{
  "symbol": "TRXUSDT",
  "fetched_at": "2026-03-29T16:41:05.024464",
  "intervals": {
    "1h": {
      "count": 4324,
      "start_date": "2025-09-30T13:00:00",
      "end_date": "2026-03-29T16:00:00",
      "klines": [
        {
          "timestamp": 1759237200000,
          "datetime": "2025-09-30T13:00:00",
          "open": 0.3353,
          "high": 0.3354,
          "low": 0.3332,
          "close": 0.3337,
          "volume": 11765512.2,
          "close_time": 1759240799999,
          "quote_volume": 3931369.76194,
          "trades": 4019,
          "taker_buy_base": 2549755.7,
          "taker_buy_quote": 852188.80037
        },
        {
          "timestamp": 1759240800000,
          "datetime": "2025-09-30T14:00:00",
          "open": 0.3336,
          "high": 0.3339,
          "low": 0.333,
          "close": 0.3338,
          "volume": 10213198.8,
          "close_time": 1759244399999,
          "quote_volume": 3405796.95235,
          "trades": 4132,
          "taker_buy_base": 5148356.5,
          "taker_buy_quote": 1717380.26253
        },
        {
          "timestamp": 1759244400000,
          "datetime": "2025-09-30T15:00:00",
          "open": 0.3338,
          "high": 0.3345,
          "low": 0.3327,
          "close": 0.3332,
          "volume": 14433709.8,
          "close_time": 1759247999999,
          "quote_volume": 4812528.60789,
          "trades": 5155,
          "taker_buy_base": 5969259.1,
          "taker_buy_quote": 1991261.27941
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.3332,
          "high": 0.3336,
          "low": 0.333,
          "close": 0.3335,
          "volume": 8121401.5,
          "close_time": 1759251599999,
          "quote_volume": 2707455.96703,
          "trades": 3396,
          "taker_buy_base": 5368709.5,
          "taker_buy_quote": 1789811.31602
        },
        {
          "timestamp": 1759251600000,
          "datetime": "2025-09-30T17:00:00",
          "open": 0.3335,
          "high": 0.3335,
          "low": 0.3326,
          "close": 0.333,
          "volume": 5653963.4,
          "close_time": 1759255199999,
          "quote_volume": 1882504.62747,
          "trades": 2919,
          "taker_buy_base": 1394865.2,
          "taker_buy_quote": 464431.11901
        },
        {
          "timestamp": 1759255200000,
          "datetime": "2025-09-30T18:00:00",
          "open": 0.333,
          "high": 0.334,
          "low": 0.3327,
          "close": 0.3333,
          "volume": 10518207.5,
          "close_time": 1759258799999,
          "quote_volume": 3507031.86459,
          "trades": 3330,
          "taker_buy_base": 8049773.9,
          "taker_buy_quote": 2684040.69444
        },
        {
          "timestamp": 1759258800000,
          "datetime": "2025-09-30T19:00:00",
          "open": 0.3333,
          "high": 0.3336,
          "low": 0.3327,
          "close": 0.3328,
          "volume": 5538694.5,
          "close_time": 1759262399999,
          "quote_volume": 1844842.28237,
          "trades": 3015,
          "taker_buy_base": 1711646.1,
          "taker_buy_quote": 570306.20132
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.3328,
          "high": 0.3328,
          "low": 0.3315,
          "close": 0.3326,
          "volume": 18821171.1,
          "close_time": 1759265999999,
          "quote_volume": 6251550.57271,
          "trades": 5369,
          "taker_buy_base": 7683497.0,
          "taker_buy_quote": 2552546.42929
        },
        {
          "timestamp": 1759266000000,
          "datetime": "2025-09-30T21:00:00",
          "open": 0.3325,
          "high": 0.3331,
          "low": 0.332,
          "close": 0.332,
          "volume": 6466249.3,
          "close_time": 1759269599999,
          "quote_volume": 2151057.02198,
          "trades": 2554,
          "taker_buy_base": 2579929.5,
          "taker_buy_quote": 858391.62181
        },
        {
          "timestamp": 1759269600000,
          "datetime": "2025-09-30T22:00:00",
          "open": 0.332,
          "high": 0.3331,
          "low": 0.3319,
          "close": 0.3329,
          "volume": 6307400.9,
          "close_time": 1759273199999,
          "quote_volume": 2097773.99559,
          "trades": 2520,
          "taker_buy_base": 4264465.8,
          "taker_buy_quote": 1418734.01332
        },
        {
          "timestamp": 1759273200000,
          "datetime": "2025-09-30T23:00:00",
          "open": 0.3329,
          "high": 0.3342,
          "low": 0.3324,
          "close": 0.3336,
          "volume": 10737004.1,
          "close_time": 1759276799999,
          "quote_volume": 3577713.61472,
          "trades": 2645,
          "taker_buy_base": 6436860.2,
          "taker_buy_quote": 2145650.18869
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.3336,
          "high": 0.3339,
          "low": 0.3331,
          "close": 0.3335,
          "volume": 7795519.7,
          "close_time": 1759280399999,
          "quote_volume": 2599357.10573,
          "trades": 2075,
          "taker_buy_base": 2921464.1,
          "taker_buy_quote": 974551.20198
        },
        {
          "timestamp": 1759280400000,
          "datetime": "2025-10-01T01:00:00",
          "open": 0.3334,
          "high": 0.3335,
          "low": 0.3332,
          "close": 0.3333,
          "volume": 1484745.8,
          "close_time": 1759283999999,
          "quote_volume": 494912.42922,
          "trades": 1511,
          "taker_buy_base": 560274.9,
          "taker_buy_quote": 186765.58606
        },
        {
          "timestamp": 1759284000000,
          "datetime": "2025-10-01T02:00:00",
          "open": 0.3333,
          "high": 0.334,
          "low": 0.3331,
          "close": 0.3333,
          "volume": 9141734.5,
          "close_time": 1759287599999,
          "quote_volume": 3048555.61101,
          "trades": 2640,
          "taker_buy_base": 4436713.7,
          "taker_buy_quote": 1479849.63291
        },
        {
          "timestamp": 1759287600000,
          "datetime": "2025-10-01T03:00:00",
          "open": 0.3334,
          "high": 0.3345,
          "low": 0.3332,
          "close": 0.3339,
          "volume": 8521406.3,
          "close_time": 1759291199999,
          "quote_volume": 2845291.41291,
          "trades": 2395,
          "taker_buy_base": 6370981.5,
          "taker_buy_quote": 2127361.56701
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.3339,
          "high": 0.3347,
          "low": 0.3339,
          "close": 0.3346,
          "volume": 7599369.4,
          "close_time": 1759294799999,
          "quote_volume": 2541434.52938,
          "trades": 2383,
          "taker_buy_base": 4846369.9,
          "taker_buy_quote": 1620817.55054
        },
        {
          "timestamp": 1759294800000,
          "datetime": "2025-10-01T05:00:00",
          "open": 0.3346,
          "high": 0.3349,
          "low": 0.3342,
          "close": 0.3344,
          "volume": 4011451.5,
          "close_time": 1759298399999,
          "quote_volume": 1342280.50828,
          "trades": 2470,
          "taker_buy_base": 2587687.7,
          "taker_buy_quote": 866057.06422
        },
        {
          "timestamp": 1759298400000,
          "datetime": "2025-10-01T06:00:00",
          "open": 0.3344,
          "high": 0.3345,
          "low": 0.3339,
          "close": 0.334,
          "volume": 3257792.1,
          "close_time": 1759301999999,
          "quote_volume": 1088554.41351,
          "trades": 2308,
          "taker_buy_base": 996683.8,
          "taker_buy_quote": 333144.32803
        },
        {
          "timestamp": 1759302000000,
          "datetime": "2025-10-01T07:00:00",
          "open": 0.334,
          "high": 0.3346,
          "low": 0.3339,
          "close": 0.3344,
          "volume": 3446758.3,
          "close_time": 1759305599999,
          "quote_volume": 1152502.24382,
          "trades": 2448,
          "taker_buy_base": 2264522.4,
          "taker_buy_quote": 757265.95408
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.3343,
          "high": 0.337,
          "low": 0.3342,
          "close": 0.3369,
          "volume": 35895464.7,
          "close_time": 1759309199999,
          "quote_volume": 12060430.32949,
          "trades": 9391,
          "taker_buy_base": 26084998.1,
          "taker_buy_quote": 8762955.69825
        },
        {
          "timestamp": 1759309200000,
          "datetime": "2025-10-01T09:00:00",
          "open": 0.3369,
          "high": 0.3386,
          "low": 0.3368,
          "close": 0.3382,
          "volume": 30129995.6,
          "close_time": 1759312799999,
          "quote_volume": 10176665.03623,
          "trades": 8757,
          "taker_buy_base": 21142362.0,
          "taker_buy_quote": 7141147.10187
        },
        {
          "timestamp": 1759312800000,
          "datetime": "2025-10-01T10:00:00",
          "open": 0.3383,
          "high": 0.3387,
          "low": 0.3376,
          "close": 0.3386,
          "volume": 13298718.5,
          "close_time": 1759316399999,
          "quote_volume": 4497520.47019,
          "trades": 4316,
          "taker_buy_base": 7371247.8,
          "taker_buy_quote": 2493425.6341
        },
        {
          "timestamp": 1759316400000,
          "datetime": "2025-10-01T11:00:00",
          "open": 0.3386,
          "high": 0.3395,
          "low": 0.3379,
          "close": 0.3381,
          "volume": 12556864.2,
          "close_time": 1759319999999,
          "quote_volume": 4254549.81688,
          "trades": 4891,
          "taker_buy_base": 7545592.9,
          "taker_buy_quote": 2556895.31358
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.3381,
          "high": 0.3393,
          "low": 0.3379,
          "close": 0.3381,
          "volume": 25530394.9,
          "close_time": 1759323599999,
          "quote_volume": 8643144.31241,
          "trades": 6253,
          "taker_buy_base": 12389834.8,
          "taker_buy_quote": 4195757.00726
        },
        {
          "timestamp": 1759323600000,
          "datetime": "2025-10-01T13:00:00",
          "open": 0.338,
          "high": 0.3391,
          "low": 0.338,
          "close": 0.3387,
          "volume": 12080130.1,
          "close_time": 1759327199999,
          "quote_volume": 4091527.33271,
          "trades": 5039,
          "taker_buy_base": 7813795.1,
          "taker_buy_quote": 2646498.632
        },
        {
          "timestamp": 1759327200000,
          "datetime": "2025-10-01T14:00:00",
          "open": 0.3387,
          "high": 0.3404,
          "low": 0.3385,
          "close": 0.3396,
          "volume": 20149731.2,
          "close_time": 1759330799999,
          "quote_volume": 6838864.89337,
          "trades": 7270,
          "taker_buy_base": 12572734.5,
          "taker_buy_quote": 4267564.70486
        },
        {
          "timestamp": 1759330800000,
          "datetime": "2025-10-01T15:00:00",
          "open": 0.3396,
          "high": 0.3402,
          "low": 0.3395,
          "close": 0.3397,
          "volume": 9088060.3,
          "close_time": 1759334399999,
          "quote_volume": 3088942.95101,
          "trades": 5157,
          "taker_buy_base": 5961950.7,
          "taker_buy_quote": 2026503.46494
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.3398,
          "high": 0.341,
          "low": 0.3396,
          "close": 0.3404,
          "volume": 14079861.0,
          "close_time": 1759337999999,
          "quote_volume": 4791874.9022,
          "trades": 6106,
          "taker_buy_base": 9190698.7,
          "taker_buy_quote": 3128282.56485
        },
        {
          "timestamp": 1759338000000,
          "datetime": "2025-10-01T17:00:00",
          "open": 0.3405,
          "high": 0.3409,
          "low": 0.3401,
          "close": 0.3406,
          "volume": 7185076.4,
          "close_time": 1759341599999,
          "quote_volume": 2446320.78271,
          "trades": 3974,
          "taker_buy_base": 3046612.0,
          "taker_buy_quote": 1037751.20877
        },
        {
          "timestamp": 1759341600000,
          "datetime": "2025-10-01T18:00:00",
          "open": 0.3406,
          "high": 0.3413,
          "low": 0.3405,
          "close": 0.3411,
          "volume": 12404862.8,
          "close_time": 1759345199999,
          "quote_volume": 4228645.63725,
          "trades": 4424,
          "taker_buy_base": 7821642.4,
          "taker_buy_quote": 2666513.44614
        },
        {
          "timestamp": 1759345200000,
          "datetime": "2025-10-01T19:00:00",
          "open": 0.3411,
          "high": 0.3423,
          "low": 0.341,
          "close": 0.3421,
          "volume": 9177291.0,
          "close_time": 1759348799999,
          "quote_volume": 3137308.27856,
          "trades": 4200,
          "taker_buy_base": 6422299.1,
          "taker_buy_quote": 2195453.80179
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.3421,
          "high": 0.3421,
          "low": 0.3412,
          "close": 0.3414,
          "volume": 6009959.2,
          "close_time": 1759352399999,
          "quote_volume": 2052490.95392,
          "trades": 2563,
          "taker_buy_base": 1391853.8,
          "taker_buy_quote": 475398.48073
        },
        {
          "timestamp": 1759352400000,
          "datetime": "2025-10-01T21:00:00",
          "open": 0.3414,
          "high": 0.3416,
          "low": 0.3411,
          "close": 0.3413,
          "volume": 3663914.0,
          "close_time": 1759355999999,
          "quote_volume": 1250699.74212,
          "trades": 2228,
          "taker_buy_base": 1767051.8,
          "taker_buy_quote": 603306.2374
        },
        {
          "timestamp": 1759356000000,
          "datetime": "2025-10-01T22:00:00",
          "open": 0.3414,
          "high": 0.3417,
          "low": 0.3411,
          "close": 0.3415,
          "volume": 4349690.9,
          "close_time": 1759359599999,
          "quote_volume": 1484861.82164,
          "trades": 2161,
          "taker_buy_base": 2720637.3,
          "taker_buy_quote": 928817.89275
        },
        {
          "timestamp": 1759359600000,
          "datetime": "2025-10-01T23:00:00",
          "open": 0.3415,
          "high": 0.3419,
          "low": 0.3413,
          "close": 0.3415,
          "volume": 4593274.5,
          "close_time": 1759363199999,
          "quote_volume": 1569515.40933,
          "trades": 2011,
          "taker_buy_base": 2854525.1,
          "taker_buy_quote": 975414.31171
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.3416,
          "high": 0.3422,
          "low": 0.3412,
          "close": 0.3413,
          "volume": 9176208.8,
          "close_time": 1759366799999,
          "quote_volume": 3134738.60501,
          "trades": 3412,
          "taker_buy_base": 3362008.4,
          "taker_buy_quote": 1149102.24275
        },
        {
          "timestamp": 1759366800000,
          "datetime": "2025-10-02T01:00:00",
          "open": 0.3413,
          "high": 0.3425,
          "low": 0.341,
          "close": 0.3423,
          "volume": 12044951.9,
          "close_time": 1759370399999,
          "quote_volume": 4115047.88311,
          "trades": 3360,
          "taker_buy_base": 9004724.2,
          "taker_buy_quote": 3076968.55542
        },
        {
          "timestamp": 1759370400000,
          "datetime": "2025-10-02T02:00:00",
          "open": 0.3422,
          "high": 0.3425,
          "low": 0.3416,
          "close": 0.3424,
          "volume": 7940938.2,
          "close_time": 1759373999999,
          "quote_volume": 2716573.71674,
          "trades": 2555,
          "taker_buy_base": 4953890.1,
          "taker_buy_quote": 1695088.24278
        },
        {
          "timestamp": 1759374000000,
          "datetime": "2025-10-02T03:00:00",
          "open": 0.3424,
          "high": 0.3424,
          "low": 0.341,
          "close": 0.3412,
          "volume": 12602467.0,
          "close_time": 1759377599999,
          "quote_volume": 4305522.48038,
          "trades": 2994,
          "taker_buy_base": 2819426.2,
          "taker_buy_quote": 963444.41986
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.3413,
          "high": 0.342,
          "low": 0.3408,
          "close": 0.3419,
          "volume": 9211767.0,
          "close_time": 1759381199999,
          "quote_volume": 3144973.10677,
          "trades": 2801,
          "taker_buy_base": 5630007.9,
          "taker_buy_quote": 1922859.42086
        },
        {
          "timestamp": 1759381200000,
          "datetime": "2025-10-02T05:00:00",
          "open": 0.3419,
          "high": 0.342,
          "low": 0.3413,
          "close": 0.3416,
          "volume": 4729764.4,
          "close_time": 1759384799999,
          "quote_volume": 1615342.81611,
          "trades": 2201,
          "taker_buy_base": 1798291.6,
          "taker_buy_quote": 614120.77512
        },
        {
          "timestamp": 1759384800000,
          "datetime": "2025-10-02T06:00:00",
          "open": 0.3416,
          "high": 0.3427,
          "low": 0.3414,
          "close": 0.3418,
          "volume": 13676420.6,
          "close_time": 1759388399999,
          "quote_volume": 4677892.35289,
          "trades": 4505,
          "taker_buy_base": 8737975.1,
          "taker_buy_quote": 2988876.33434
        },
        {
          "timestamp": 1759388400000,
          "datetime": "2025-10-02T07:00:00",
          "open": 0.3417,
          "high": 0.342,
          "low": 0.3415,
          "close": 0.3417,
          "volume": 5133436.0,
          "close_time": 1759391999999,
          "quote_volume": 1754036.19721,
          "trades": 2475,
          "taker_buy_base": 1901376.9,
          "taker_buy_quote": 649839.92081
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.3417,
          "high": 0.3418,
          "low": 0.3411,
          "close": 0.3413,
          "volume": 5344100.1,
          "close_time": 1759395599999,
          "quote_volume": 1824173.87794,
          "trades": 2820,
          "taker_buy_base": 1955852.4,
          "taker_buy_quote": 667722.96108
        },
        {
          "timestamp": 1759395600000,
          "datetime": "2025-10-02T09:00:00",
          "open": 0.3412,
          "high": 0.3415,
          "low": 0.341,
          "close": 0.3414,
          "volume": 3491380.9,
          "close_time": 1759399199999,
          "quote_volume": 1191417.00401,
          "trades": 2640,
          "taker_buy_base": 1425660.3,
          "taker_buy_quote": 486595.65182
        },
        {
          "timestamp": 1759399200000,
          "datetime": "2025-10-02T10:00:00",
          "open": 0.3414,
          "high": 0.3414,
          "low": 0.3409,
          "close": 0.341,
          "volume": 4968739.4,
          "close_time": 1759402799999,
          "quote_volume": 1694555.26321,
          "trades": 2998,
          "taker_buy_base": 2079158.6,
          "taker_buy_quote": 709147.06213
        },
        {
          "timestamp": 1759402800000,
          "datetime": "2025-10-02T11:00:00",
          "open": 0.341,
          "high": 0.3417,
          "low": 0.3409,
          "close": 0.3415,
          "volume": 5092295.7,
          "close_time": 1759406399999,
          "quote_volume": 1737507.71854,
          "trades": 3110,
          "taker_buy_base": 2629181.5,
          "taker_buy_quote": 897138.32202
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.3414,
          "high": 0.3418,
          "low": 0.3411,
          "close": 0.3415,
          "volume": 5565083.3,
          "close_time": 1759409999999,
          "quote_volume": 1900719.74393,
          "trades": 3053,
          "taker_buy_base": 3517608.6,
          "taker_buy_quote": 1201529.44659
        },
        {
          "timestamp": 1759410000000,
          "datetime": "2025-10-02T13:00:00",
          "open": 0.3415,
          "high": 0.342,
          "low": 0.3413,
          "close": 0.3418,
          "volume": 12107729.8,
          "close_time": 1759413599999,
          "quote_volume": 4136459.01457,
          "trades": 4779,
          "taker_buy_base": 6890817.4,
          "taker_buy_quote": 2354907.56807
        },
        {
          "timestamp": 1759413600000,
          "datetime": "2025-10-02T14:00:00",
          "open": 0.3419,
          "high": 0.3425,
          "low": 0.3412,
          "close": 0.3415,
          "volume": 10403105.2,
          "close_time": 1759417199999,
          "quote_volume": 3554389.22756,
          "trades": 4639,
          "taker_buy_base": 3516186.5,
          "taker_buy_quote": 1201741.7745
        },
        {
          "timestamp": 1759417200000,
          "datetime": "2025-10-02T15:00:00",
          "open": 0.3415,
          "high": 0.3422,
          "low": 0.341,
          "close": 0.3422,
          "volume": 21634828.8,
          "close_time": 1759420799999,
          "quote_volume": 7392438.84777,
          "trades": 5626,
          "taker_buy_base": 12873525.0,
          "taker_buy_quote": 4400319.31286
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.3422,
          "high": 0.3431,
          "low": 0.3419,
          "close": 0.3424,
          "volume": 15197957.4,
          "close_time": 1759424399999,
          "quote_volume": 5205714.74107,
          "trades": 5670,
          "taker_buy_base": 9065251.4,
          "taker_buy_quote": 3105607.6686
        },
        {
          "timestamp": 1759424400000,
          "datetime": "2025-10-02T17:00:00",
          "open": 0.3423,
          "high": 0.3431,
          "low": 0.3423,
          "close": 0.3429,
          "volume": 7943811.0,
          "close_time": 1759427999999,
          "quote_volume": 2722357.92088,
          "trades": 3847,
          "taker_buy_base": 6253271.7,
          "taker_buy_quote": 2143198.86632
        },
        {
          "timestamp": 1759428000000,
          "datetime": "2025-10-02T18:00:00",
          "open": 0.343,
          "high": 0.3437,
          "low": 0.3428,
          "close": 0.3435,
          "volume": 8374424.9,
          "close_time": 1759431599999,
          "quote_volume": 2874732.23085,
          "trades": 3941,
          "taker_buy_base": 6222110.8,
          "taker_buy_quote": 2135996.80647
        },
        {
          "timestamp": 1759431600000,
          "datetime": "2025-10-02T19:00:00",
          "open": 0.3436,
          "high": 0.3441,
          "low": 0.343,
          "close": 0.3431,
          "volume": 9567522.3,
          "close_time": 1759435199999,
          "quote_volume": 3287802.93107,
          "trades": 4180,
          "taker_buy_base": 5844874.3,
          "taker_buy_quote": 2009193.45586
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.3432,
          "high": 0.3433,
          "low": 0.3423,
          "close": 0.3427,
          "volume": 10920919.6,
          "close_time": 1759438799999,
          "quote_volume": 3742623.55292,
          "trades": 3137,
          "taker_buy_base": 3221421.7,
          "taker_buy_quote": 1103745.97561
        },
        {
          "timestamp": 1759438800000,
          "datetime": "2025-10-02T21:00:00",
          "open": 0.3427,
          "high": 0.343,
          "low": 0.3424,
          "close": 0.3427,
          "volume": 5149521.5,
          "close_time": 1759442399999,
          "quote_volume": 1764691.70627,
          "trades": 1994,
          "taker_buy_base": 2772666.6,
          "taker_buy_quote": 950315.53046
        },
        {
          "timestamp": 1759442400000,
          "datetime": "2025-10-02T22:00:00",
          "open": 0.3427,
          "high": 0.343,
          "low": 0.3426,
          "close": 0.3427,
          "volume": 2866729.7,
          "close_time": 1759445999999,
          "quote_volume": 982791.34672,
          "trades": 1893,
          "taker_buy_base": 1713641.6,
          "taker_buy_quote": 587531.73352
        },
        {
          "timestamp": 1759446000000,
          "datetime": "2025-10-02T23:00:00",
          "open": 0.3427,
          "high": 0.3431,
          "low": 0.3423,
          "close": 0.3426,
          "volume": 6548342.8,
          "close_time": 1759449599999,
          "quote_volume": 2244088.14293,
          "trades": 1978,
          "taker_buy_base": 3213330.7,
          "taker_buy_quote": 1101437.32127
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.3426,
          "high": 0.3427,
          "low": 0.3422,
          "close": 0.3426,
          "volume": 4513482.1,
          "close_time": 1759453199999,
          "quote_volume": 1545542.83815,
          "trades": 1992,
          "taker_buy_base": 1406418.5,
          "taker_buy_quote": 481632.87259
        },
        {
          "timestamp": 1759453200000,
          "datetime": "2025-10-03T01:00:00",
          "open": 0.3426,
          "high": 0.3428,
          "low": 0.3424,
          "close": 0.3427,
          "volume": 3061947.3,
          "close_time": 1759456799999,
          "quote_volume": 1048931.89372,
          "trades": 1779,
          "taker_buy_base": 1603033.0,
          "taker_buy_quote": 549209.26468
        },
        {
          "timestamp": 1759456800000,
          "datetime": "2025-10-03T02:00:00",
          "open": 0.3427,
          "high": 0.3439,
          "low": 0.3425,
          "close": 0.3433,
          "volume": 10267974.2,
          "close_time": 1759460399999,
          "quote_volume": 3525215.98369,
          "trades": 2503,
          "taker_buy_base": 7136049.4,
          "taker_buy_quote": 2449742.22725
        },
        {
          "timestamp": 1759460400000,
          "datetime": "2025-10-03T03:00:00",
          "open": 0.3433,
          "high": 0.3445,
          "low": 0.3433,
          "close": 0.3435,
          "volume": 12869818.0,
          "close_time": 1759463999999,
          "quote_volume": 4425931.34953,
          "trades": 4526,
          "taker_buy_base": 8347671.5,
          "taker_buy_quote": 2871373.14933
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.3436,
          "high": 0.3442,
          "low": 0.3434,
          "close": 0.3442,
          "volume": 5646241.4,
          "close_time": 1759467599999,
          "quote_volume": 1941372.46902,
          "trades": 1990,
          "taker_buy_base": 4415790.7,
          "taker_buy_quote": 1518472.44047
        },
        {
          "timestamp": 1759467600000,
          "datetime": "2025-10-03T05:00:00",
          "open": 0.3442,
          "high": 0.3443,
          "low": 0.3434,
          "close": 0.3436,
          "volume": 4618423.7,
          "close_time": 1759471199999,
          "quote_volume": 1587448.89446,
          "trades": 2977,
          "taker_buy_base": 941694.3,
          "taker_buy_quote": 323787.48237
        },
        {
          "timestamp": 1759471200000,
          "datetime": "2025-10-03T06:00:00",
          "open": 0.3437,
          "high": 0.3445,
          "low": 0.3434,
          "close": 0.3443,
          "volume": 10536046.6,
          "close_time": 1759474799999,
          "quote_volume": 3624992.20644,
          "trades": 3641,
          "taker_buy_base": 6006390.9,
          "taker_buy_quote": 2066877.79083
        },
        {
          "timestamp": 1759474800000,
          "datetime": "2025-10-03T07:00:00",
          "open": 0.3442,
          "high": 0.3445,
          "low": 0.3434,
          "close": 0.3439,
          "volume": 8645803.7,
          "close_time": 1759478399999,
          "quote_volume": 2973436.91599,
          "trades": 3283,
          "taker_buy_base": 3333866.8,
          "taker_buy_quote": 1147121.01717
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.3439,
          "high": 0.3439,
          "low": 0.3417,
          "close": 0.3424,
          "volume": 18836261.3,
          "close_time": 1759481999999,
          "quote_volume": 6455254.89723,
          "trades": 4963,
          "taker_buy_base": 5664645.2,
          "taker_buy_quote": 1940776.94523
        },
        {
          "timestamp": 1759482000000,
          "datetime": "2025-10-03T09:00:00",
          "open": 0.3424,
          "high": 0.3428,
          "low": 0.3418,
          "close": 0.3425,
          "volume": 6517430.9,
          "close_time": 1759485599999,
          "quote_volume": 2230410.9409,
          "trades": 3010,
          "taker_buy_base": 3509310.5,
          "taker_buy_quote": 1201320.06796
        },
        {
          "timestamp": 1759485600000,
          "datetime": "2025-10-03T10:00:00",
          "open": 0.3424,
          "high": 0.3435,
          "low": 0.3422,
          "close": 0.3435,
          "volume": 8307308.4,
          "close_time": 1759489199999,
          "quote_volume": 2847997.63229,
          "trades": 2945,
          "taker_buy_base": 6400893.9,
          "taker_buy_quote": 2195186.60465
        },
        {
          "timestamp": 1759489200000,
          "datetime": "2025-10-03T11:00:00",
          "open": 0.3434,
          "high": 0.3436,
          "low": 0.3428,
          "close": 0.3434,
          "volume": 5080552.5,
          "close_time": 1759492799999,
          "quote_volume": 1743778.43628,
          "trades": 3014,
          "taker_buy_base": 2267316.7,
          "taker_buy_quote": 778234.97632
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.3435,
          "high": 0.3437,
          "low": 0.3426,
          "close": 0.3427,
          "volume": 3505165.3,
          "close_time": 1759496399999,
          "quote_volume": 1202403.51788,
          "trades": 2957,
          "taker_buy_base": 1172499.5,
          "taker_buy_quote": 402336.60592
        },
        {
          "timestamp": 1759496400000,
          "datetime": "2025-10-03T13:00:00",
          "open": 0.3426,
          "high": 0.3433,
          "low": 0.3423,
          "close": 0.3423,
          "volume": 17157398.8,
          "close_time": 1759499999999,
          "quote_volume": 5880709.55993,
          "trades": 5559,
          "taker_buy_base": 7491922.2,
          "taker_buy_quote": 2568687.08407
        },
        {
          "timestamp": 1759500000000,
          "datetime": "2025-10-03T14:00:00",
          "open": 0.3424,
          "high": 0.3424,
          "low": 0.3418,
          "close": 0.342,
          "volume": 7585915.5,
          "close_time": 1759503599999,
          "quote_volume": 2595060.03566,
          "trades": 4826,
          "taker_buy_base": 3419026.3,
          "taker_buy_quote": 1169769.8516
        },
        {
          "timestamp": 1759503600000,
          "datetime": "2025-10-03T15:00:00",
          "open": 0.342,
          "high": 0.3439,
          "low": 0.3419,
          "close": 0.3437,
          "volume": 16082950.2,
          "close_time": 1759507199999,
          "quote_volume": 5516090.90863,
          "trades": 7027,
          "taker_buy_base": 12214314.7,
          "taker_buy_quote": 4189552.05751
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.3437,
          "high": 0.3459,
          "low": 0.3436,
          "close": 0.3449,
          "volume": 33845850.2,
          "close_time": 1759510799999,
          "quote_volume": 11671028.42967,
          "trades": 10598,
          "taker_buy_base": 23010016.1,
          "taker_buy_quote": 7934152.40117
        },
        {
          "timestamp": 1759510800000,
          "datetime": "2025-10-03T17:00:00",
          "open": 0.3449,
          "high": 0.3449,
          "low": 0.3431,
          "close": 0.3434,
          "volume": 31820592.1,
          "close_time": 1759514399999,
          "quote_volume": 10946260.39375,
          "trades": 8130,
          "taker_buy_base": 9468831.0,
          "taker_buy_quote": 3258555.99492
        },
        {
          "timestamp": 1759514400000,
          "datetime": "2025-10-03T18:00:00",
          "open": 0.3435,
          "high": 0.3441,
          "low": 0.3432,
          "close": 0.3437,
          "volume": 10730672.2,
          "close_time": 1759517999999,
          "quote_volume": 3687537.43303,
          "trades": 3936,
          "taker_buy_base": 5973840.5,
          "taker_buy_quote": 2053005.70604
        },
        {
          "timestamp": 1759518000000,
          "datetime": "2025-10-03T19:00:00",
          "open": 0.3437,
          "high": 0.3438,
          "low": 0.3428,
          "close": 0.3429,
          "volume": 15729764.1,
          "close_time": 1759521599999,
          "quote_volume": 5399457.58346,
          "trades": 4984,
          "taker_buy_base": 5437079.4,
          "taker_buy_quote": 1867015.4318
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.343,
          "high": 0.343,
          "low": 0.3411,
          "close": 0.3425,
          "volume": 25469220.0,
          "close_time": 1759525199999,
          "quote_volume": 8709995.33037,
          "trades": 8072,
          "taker_buy_base": 9669196.0,
          "taker_buy_quote": 3306928.29371
        },
        {
          "timestamp": 1759525200000,
          "datetime": "2025-10-03T21:00:00",
          "open": 0.3425,
          "high": 0.3427,
          "low": 0.342,
          "close": 0.3421,
          "volume": 2118161.2,
          "close_time": 1759528799999,
          "quote_volume": 725415.13845,
          "trades": 2425,
          "taker_buy_base": 1090072.7,
          "taker_buy_quote": 373384.8537
        },
        {
          "timestamp": 1759528800000,
          "datetime": "2025-10-03T22:00:00",
          "open": 0.3422,
          "high": 0.3422,
          "low": 0.3415,
          "close": 0.3419,
          "volume": 2712295.7,
          "close_time": 1759532399999,
          "quote_volume": 926714.39109,
          "trades": 2424,
          "taker_buy_base": 769379.8,
          "taker_buy_quote": 262918.21252
        },
        {
          "timestamp": 1759532400000,
          "datetime": "2025-10-03T23:00:00",
          "open": 0.3419,
          "high": 0.3421,
          "low": 0.3412,
          "close": 0.3419,
          "volume": 4955986.4,
          "close_time": 1759535999999,
          "quote_volume": 1693182.24971,
          "trades": 2448,
          "taker_buy_base": 2803039.5,
          "taker_buy_quote": 957919.92912
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.3419,
          "high": 0.3423,
          "low": 0.3417,
          "close": 0.3422,
          "volume": 3329748.5,
          "close_time": 1759539599999,
          "quote_volume": 1138866.67138,
          "trades": 1868,
          "taker_buy_base": 2344600.9,
          "taker_buy_quote": 802014.31969
        },
        {
          "timestamp": 1759539600000,
          "datetime": "2025-10-04T01:00:00",
          "open": 0.3423,
          "high": 0.3424,
          "low": 0.3421,
          "close": 0.3424,
          "volume": 1734516.0,
          "close_time": 1759543199999,
          "quote_volume": 593576.59286,
          "trades": 1372,
          "taker_buy_base": 704055.4,
          "taker_buy_quote": 240976.63218
        },
        {
          "timestamp": 1759543200000,
          "datetime": "2025-10-04T02:00:00",
          "open": 0.3424,
          "high": 0.3424,
          "low": 0.3413,
          "close": 0.342,
          "volume": 6232379.8,
          "close_time": 1759546799999,
          "quote_volume": 2130168.73982,
          "trades": 2308,
          "taker_buy_base": 2694780.5,
          "taker_buy_quote": 921392.65218
        },
        {
          "timestamp": 1759546800000,
          "datetime": "2025-10-04T03:00:00",
          "open": 0.3421,
          "high": 0.3421,
          "low": 0.3414,
          "close": 0.3414,
          "volume": 3538740.2,
          "close_time": 1759550399999,
          "quote_volume": 1209128.9492,
          "trades": 1749,
          "taker_buy_base": 854410.4,
          "taker_buy_quote": 292003.82451
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.3414,
          "high": 0.3415,
          "low": 0.3404,
          "close": 0.3405,
          "volume": 9482180.5,
          "close_time": 1759553999999,
          "quote_volume": 3232871.2966,
          "trades": 3411,
          "taker_buy_base": 1039641.5,
          "taker_buy_quote": 354558.20922
        },
        {
          "timestamp": 1759554000000,
          "datetime": "2025-10-04T05:00:00",
          "open": 0.3405,
          "high": 0.3408,
          "low": 0.3401,
          "close": 0.3405,
          "volume": 4964140.9,
          "close_time": 1759557599999,
          "quote_volume": 1689786.88466,
          "trades": 2701,
          "taker_buy_base": 2012426.8,
          "taker_buy_quote": 685134.82046
        },
        {
          "timestamp": 1759557600000,
          "datetime": "2025-10-04T06:00:00",
          "open": 0.3406,
          "high": 0.3411,
          "low": 0.3402,
          "close": 0.3406,
          "volume": 4444985.9,
          "close_time": 1759561199999,
          "quote_volume": 1514742.24136,
          "trades": 2365,
          "taker_buy_base": 2479240.6,
          "taker_buy_quote": 844926.96697
        },
        {
          "timestamp": 1759561200000,
          "datetime": "2025-10-04T07:00:00",
          "open": 0.3406,
          "high": 0.3407,
          "low": 0.3401,
          "close": 0.3405,
          "volume": 4224417.4,
          "close_time": 1759564799999,
          "quote_volume": 1437625.51626,
          "trades": 2801,
          "taker_buy_base": 912640.5,
          "taker_buy_quote": 310653.16697
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.3406,
          "high": 0.3406,
          "low": 0.34,
          "close": 0.3401,
          "volume": 3625915.3,
          "close_time": 1759568399999,
          "quote_volume": 1233445.35771,
          "trades": 2760,
          "taker_buy_base": 1169117.4,
          "taker_buy_quote": 397787.21565
        },
        {
          "timestamp": 1759568400000,
          "datetime": "2025-10-04T09:00:00",
          "open": 0.34,
          "high": 0.3408,
          "low": 0.3397,
          "close": 0.3407,
          "volume": 12315546.0,
          "close_time": 1759571999999,
          "quote_volume": 4189548.93302,
          "trades": 3729,
          "taker_buy_base": 7422895.9,
          "taker_buy_quote": 2526073.08273
        },
        {
          "timestamp": 1759572000000,
          "datetime": "2025-10-04T10:00:00",
          "open": 0.3406,
          "high": 0.3413,
          "low": 0.3401,
          "close": 0.3403,
          "volume": 7071321.9,
          "close_time": 1759575599999,
          "quote_volume": 2408947.17597,
          "trades": 3147,
          "taker_buy_base": 2489822.2,
          "taker_buy_quote": 848824.96514
        },
        {
          "timestamp": 1759575600000,
          "datetime": "2025-10-04T11:00:00",
          "open": 0.3403,
          "high": 0.3407,
          "low": 0.3401,
          "close": 0.3407,
          "volume": 2606261.5,
          "close_time": 1759579199999,
          "quote_volume": 887361.07543,
          "trades": 2524,
          "taker_buy_base": 1944934.8,
          "taker_buy_quote": 662278.38795
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.3407,
          "high": 0.3407,
          "low": 0.3401,
          "close": 0.3402,
          "volume": 2844193.1,
          "close_time": 1759582799999,
          "quote_volume": 967938.73153,
          "trades": 2794,
          "taker_buy_base": 754946.2,
          "taker_buy_quote": 256968.73829
        },
        {
          "timestamp": 1759582800000,
          "datetime": "2025-10-04T13:00:00",
          "open": 0.3403,
          "high": 0.3408,
          "low": 0.3403,
          "close": 0.3404,
          "volume": 3436080.8,
          "close_time": 1759586399999,
          "quote_volume": 1170232.11665,
          "trades": 2683,
          "taker_buy_base": 2250178.9,
          "taker_buy_quote": 766420.53785
        },
        {
          "timestamp": 1759586400000,
          "datetime": "2025-10-04T14:00:00",
          "open": 0.3405,
          "high": 0.3408,
          "low": 0.3402,
          "close": 0.3402,
          "volume": 4528595.5,
          "close_time": 1759589999999,
          "quote_volume": 1541535.44468,
          "trades": 3473,
          "taker_buy_base": 2189201.3,
          "taker_buy_quote": 745339.00067
        },
        {
          "timestamp": 1759590000000,
          "datetime": "2025-10-04T15:00:00",
          "open": 0.3403,
          "high": 0.3405,
          "low": 0.3396,
          "close": 0.3405,
          "volume": 11163494.6,
          "close_time": 1759593599999,
          "quote_volume": 3796806.06196,
          "trades": 4800,
          "taker_buy_base": 5375228.6,
          "taker_buy_quote": 1828798.10734
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.3404,
          "high": 0.3406,
          "low": 0.3398,
          "close": 0.3399,
          "volume": 6269809.9,
          "close_time": 1759597199999,
          "quote_volume": 2132789.2322,
          "trades": 3655,
          "taker_buy_base": 2674473.4,
          "taker_buy_quote": 909878.40612
        },
        {
          "timestamp": 1759597200000,
          "datetime": "2025-10-04T17:00:00",
          "open": 0.3399,
          "high": 0.34,
          "low": 0.3397,
          "close": 0.3399,
          "volume": 2106718.3,
          "close_time": 1759600799999,
          "quote_volume": 715963.46999,
          "trades": 2337,
          "taker_buy_base": 843398.0,
          "taker_buy_quote": 286683.08166
        },
        {
          "timestamp": 1759600800000,
          "datetime": "2025-10-04T18:00:00",
          "open": 0.3398,
          "high": 0.34,
          "low": 0.3396,
          "close": 0.3398,
          "volume": 1845097.9,
          "close_time": 1759604399999,
          "quote_volume": 626919.15081,
          "trades": 1955,
          "taker_buy_base": 594363.0,
          "taker_buy_quote": 201978.4392
        },
        {
          "timestamp": 1759604400000,
          "datetime": "2025-10-04T19:00:00",
          "open": 0.3398,
          "high": 0.3399,
          "low": 0.3393,
          "close": 0.3399,
          "volume": 4243930.5,
          "close_time": 1759607999999,
          "quote_volume": 1441263.23454,
          "trades": 2179,
          "taker_buy_base": 1721289.1,
          "taker_buy_quote": 584796.90903
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.3398,
          "high": 0.3401,
          "low": 0.3397,
          "close": 0.3401,
          "volume": 2277004.6,
          "close_time": 1759611599999,
          "quote_volume": 773921.88815,
          "trades": 1738,
          "taker_buy_base": 1538967.9,
          "taker_buy_quote": 523109.4684
        },
        {
          "timestamp": 1759611600000,
          "datetime": "2025-10-04T21:00:00",
          "open": 0.34,
          "high": 0.3412,
          "low": 0.34,
          "close": 0.3409,
          "volume": 9010916.7,
          "close_time": 1759615199999,
          "quote_volume": 3070179.57098,
          "trades": 2573,
          "taker_buy_base": 6655494.9,
          "taker_buy_quote": 2267352.51682
        },
        {
          "timestamp": 1759615200000,
          "datetime": "2025-10-04T22:00:00",
          "open": 0.3408,
          "high": 0.3412,
          "low": 0.3401,
          "close": 0.3403,
          "volume": 3238664.5,
          "close_time": 1759618799999,
          "quote_volume": 1103962.08283,
          "trades": 1836,
          "taker_buy_base": 1842649.8,
          "taker_buy_quote": 628317.71827
        },
        {
          "timestamp": 1759618800000,
          "datetime": "2025-10-04T23:00:00",
          "open": 0.3402,
          "high": 0.3404,
          "low": 0.34,
          "close": 0.3404,
          "volume": 1456057.9,
          "close_time": 1759622399999,
          "quote_volume": 495319.96425,
          "trades": 1495,
          "taker_buy_base": 552802.9,
          "taker_buy_quote": 188097.49289
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.3404,
          "high": 0.3404,
          "low": 0.3397,
          "close": 0.3403,
          "volume": 4590042.6,
          "close_time": 1759625999999,
          "quote_volume": 1560788.9327,
          "trades": 1977,
          "taker_buy_base": 1432411.5,
          "taker_buy_quote": 487240.85332
        },
        {
          "timestamp": 1759626000000,
          "datetime": "2025-10-05T01:00:00",
          "open": 0.3404,
          "high": 0.3409,
          "low": 0.3402,
          "close": 0.3409,
          "volume": 4994449.8,
          "close_time": 1759629599999,
          "quote_volume": 1701099.47353,
          "trades": 1672,
          "taker_buy_base": 3769073.8,
          "taker_buy_quote": 1283727.12436
        },
        {
          "timestamp": 1759629600000,
          "datetime": "2025-10-05T02:00:00",
          "open": 0.3409,
          "high": 0.3422,
          "low": 0.3403,
          "close": 0.3415,
          "volume": 28600586.7,
          "close_time": 1759633199999,
          "quote_volume": 9758665.24841,
          "trades": 6931,
          "taker_buy_base": 17988551.9,
          "taker_buy_quote": 6139390.96163
        },
        {
          "timestamp": 1759633200000,
          "datetime": "2025-10-05T03:00:00",
          "open": 0.3415,
          "high": 0.342,
          "low": 0.3412,
          "close": 0.3413,
          "volume": 13969549.4,
          "close_time": 1759636799999,
          "quote_volume": 4771411.06368,
          "trades": 4850,
          "taker_buy_base": 7160212.1,
          "taker_buy_quote": 2446543.18481
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.3413,
          "high": 0.343,
          "low": 0.3412,
          "close": 0.3426,
          "volume": 10220799.8,
          "close_time": 1759640399999,
          "quote_volume": 3498438.87504,
          "trades": 3122,
          "taker_buy_base": 7596380.1,
          "taker_buy_quote": 2599991.10056
        },
        {
          "timestamp": 1759640400000,
          "datetime": "2025-10-05T05:00:00",
          "open": 0.3427,
          "high": 0.3429,
          "low": 0.342,
          "close": 0.3422,
          "volume": 4463653.8,
          "close_time": 1759643999999,
          "quote_volume": 1528661.63261,
          "trades": 2994,
          "taker_buy_base": 1405563.8,
          "taker_buy_quote": 481573.41873
        },
        {
          "timestamp": 1759644000000,
          "datetime": "2025-10-05T06:00:00",
          "open": 0.3421,
          "high": 0.3425,
          "low": 0.3416,
          "close": 0.3418,
          "volume": 5508564.1,
          "close_time": 1759647599999,
          "quote_volume": 1884083.98571,
          "trades": 2388,
          "taker_buy_base": 2211060.7,
          "taker_buy_quote": 756569.40632
        },
        {
          "timestamp": 1759647600000,
          "datetime": "2025-10-05T07:00:00",
          "open": 0.3419,
          "high": 0.3435,
          "low": 0.3418,
          "close": 0.3432,
          "volume": 12507494.7,
          "close_time": 1759651199999,
          "quote_volume": 4284840.45673,
          "trades": 4102,
          "taker_buy_base": 11092259.1,
          "taker_buy_quote": 3800119.61575
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.3432,
          "high": 0.3443,
          "low": 0.3425,
          "close": 0.3432,
          "volume": 15049248.1,
          "close_time": 1759654799999,
          "quote_volume": 5168450.14716,
          "trades": 4069,
          "taker_buy_base": 9015513.2,
          "taker_buy_quote": 3096423.95347
        },
        {
          "timestamp": 1759654800000,
          "datetime": "2025-10-05T09:00:00",
          "open": 0.3432,
          "high": 0.3433,
          "low": 0.3425,
          "close": 0.343,
          "volume": 9335180.2,
          "close_time": 1759658399999,
          "quote_volume": 3201061.4915,
          "trades": 3658,
          "taker_buy_base": 3829811.1,
          "taker_buy_quote": 1313736.55697
        },
        {
          "timestamp": 1759658400000,
          "datetime": "2025-10-05T10:00:00",
          "open": 0.343,
          "high": 0.343,
          "low": 0.342,
          "close": 0.3424,
          "volume": 11067133.6,
          "close_time": 1759661999999,
          "quote_volume": 3790587.11274,
          "trades": 3580,
          "taker_buy_base": 2449751.7,
          "taker_buy_quote": 839130.93606
        },
        {
          "timestamp": 1759662000000,
          "datetime": "2025-10-05T11:00:00",
          "open": 0.3424,
          "high": 0.3424,
          "low": 0.342,
          "close": 0.3422,
          "volume": 2827461.5,
          "close_time": 1759665599999,
          "quote_volume": 967350.62527,
          "trades": 2347,
          "taker_buy_base": 783687.4,
          "taker_buy_quote": 268174.31631
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.3423,
          "high": 0.3424,
          "low": 0.3416,
          "close": 0.342,
          "volume": 12249015.8,
          "close_time": 1759669199999,
          "quote_volume": 4188298.15992,
          "trades": 3561,
          "taker_buy_base": 5452950.3,
          "taker_buy_quote": 1864417.83734
        },
        {
          "timestamp": 1759669200000,
          "datetime": "2025-10-05T13:00:00",
          "open": 0.342,
          "high": 0.3422,
          "low": 0.3418,
          "close": 0.3421,
          "volume": 2553723.0,
          "close_time": 1759672799999,
          "quote_volume": 873386.73906,
          "trades": 2544,
          "taker_buy_base": 1439825.5,
          "taker_buy_quote": 492488.31241
        },
        {
          "timestamp": 1759672800000,
          "datetime": "2025-10-05T14:00:00",
          "open": 0.3422,
          "high": 0.3427,
          "low": 0.3421,
          "close": 0.3427,
          "volume": 6193149.1,
          "close_time": 1759676399999,
          "quote_volume": 2120581.10705,
          "trades": 3065,
          "taker_buy_base": 3533348.6,
          "taker_buy_quote": 1209860.29279
        },
        {
          "timestamp": 1759676400000,
          "datetime": "2025-10-05T15:00:00",
          "open": 0.3426,
          "high": 0.3427,
          "low": 0.3421,
          "close": 0.3424,
          "volume": 2608608.7,
          "close_time": 1759679999999,
          "quote_volume": 893464.96736,
          "trades": 2888,
          "taker_buy_base": 1099218.2,
          "taker_buy_quote": 376539.7879
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.3424,
          "high": 0.3424,
          "low": 0.3417,
          "close": 0.3419,
          "volume": 6798658.7,
          "close_time": 1759683599999,
          "quote_volume": 2325377.18237,
          "trades": 2743,
          "taker_buy_base": 1085646.2,
          "taker_buy_quote": 371455.70145
        },
        {
          "timestamp": 1759683600000,
          "datetime": "2025-10-05T17:00:00",
          "open": 0.3419,
          "high": 0.3422,
          "low": 0.3409,
          "close": 0.341,
          "volume": 8890394.9,
          "close_time": 1759687199999,
          "quote_volume": 3035057.52791,
          "trades": 3070,
          "taker_buy_base": 1484400.1,
          "taker_buy_quote": 507031.07955
        },
        {
          "timestamp": 1759687200000,
          "datetime": "2025-10-05T18:00:00",
          "open": 0.3411,
          "high": 0.3417,
          "low": 0.3407,
          "close": 0.3416,
          "volume": 6141789.5,
          "close_time": 1759690799999,
          "quote_volume": 2095164.78421,
          "trades": 2552,
          "taker_buy_base": 3798524.2,
          "taker_buy_quote": 1296139.19022
        },
        {
          "timestamp": 1759690800000,
          "datetime": "2025-10-05T19:00:00",
          "open": 0.3416,
          "high": 0.3416,
          "low": 0.3407,
          "close": 0.3408,
          "volume": 4482100.3,
          "close_time": 1759694399999,
          "quote_volume": 1528654.66017,
          "trades": 2411,
          "taker_buy_base": 688202.6,
          "taker_buy_quote": 234802.78809
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.3408,
          "high": 0.3415,
          "low": 0.3407,
          "close": 0.3415,
          "volume": 4487071.5,
          "close_time": 1759697999999,
          "quote_volume": 1530854.01336,
          "trades": 2074,
          "taker_buy_base": 3412981.1,
          "taker_buy_quote": 1164677.09776
        },
        {
          "timestamp": 1759698000000,
          "datetime": "2025-10-05T21:00:00",
          "open": 0.3414,
          "high": 0.3419,
          "low": 0.3414,
          "close": 0.3419,
          "volume": 4363741.1,
          "close_time": 1759701599999,
          "quote_volume": 1491034.35248,
          "trades": 1626,
          "taker_buy_base": 3290876.1,
          "taker_buy_quote": 1124522.82701
        },
        {
          "timestamp": 1759701600000,
          "datetime": "2025-10-05T22:00:00",
          "open": 0.3418,
          "high": 0.3421,
          "low": 0.3406,
          "close": 0.3409,
          "volume": 6885976.3,
          "close_time": 1759705199999,
          "quote_volume": 2349754.55466,
          "trades": 1911,
          "taker_buy_base": 1703510.0,
          "taker_buy_quote": 581898.57988
        },
        {
          "timestamp": 1759705200000,
          "datetime": "2025-10-05T23:00:00",
          "open": 0.3408,
          "high": 0.3414,
          "low": 0.3407,
          "close": 0.3413,
          "volume": 3387103.1,
          "close_time": 1759708799999,
          "quote_volume": 1155611.36144,
          "trades": 1473,
          "taker_buy_base": 2219172.1,
          "taker_buy_quote": 757173.49416
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.3414,
          "high": 0.3421,
          "low": 0.3406,
          "close": 0.3408,
          "volume": 16608661.1,
          "close_time": 1759712399999,
          "quote_volume": 5669270.4415,
          "trades": 3028,
          "taker_buy_base": 7805964.2,
          "taker_buy_quote": 2665854.15171
        },
        {
          "timestamp": 1759712400000,
          "datetime": "2025-10-06T01:00:00",
          "open": 0.3407,
          "high": 0.3413,
          "low": 0.3405,
          "close": 0.3408,
          "volume": 7317074.8,
          "close_time": 1759715999999,
          "quote_volume": 2494226.83191,
          "trades": 2150,
          "taker_buy_base": 3453903.9,
          "taker_buy_quote": 1177816.56092
        },
        {
          "timestamp": 1759716000000,
          "datetime": "2025-10-06T02:00:00",
          "open": 0.3408,
          "high": 0.3418,
          "low": 0.3405,
          "close": 0.3414,
          "volume": 8849739.5,
          "close_time": 1759719599999,
          "quote_volume": 3019318.99277,
          "trades": 2277,
          "taker_buy_base": 6271555.3,
          "taker_buy_quote": 2139993.85696
        },
        {
          "timestamp": 1759719600000,
          "datetime": "2025-10-06T03:00:00",
          "open": 0.3414,
          "high": 0.3416,
          "low": 0.341,
          "close": 0.3416,
          "volume": 4571187.7,
          "close_time": 1759723199999,
          "quote_volume": 1560467.49115,
          "trades": 1915,
          "taker_buy_base": 2456689.7,
          "taker_buy_quote": 838783.71094
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.3416,
          "high": 0.3424,
          "low": 0.3413,
          "close": 0.3421,
          "volume": 7770009.4,
          "close_time": 1759726799999,
          "quote_volume": 2657287.01313,
          "trades": 2323,
          "taker_buy_base": 5588743.0,
          "taker_buy_quote": 1911091.86484
        },
        {
          "timestamp": 1759726800000,
          "datetime": "2025-10-06T05:00:00",
          "open": 0.3421,
          "high": 0.3423,
          "low": 0.3415,
          "close": 0.3421,
          "volume": 6011401.4,
          "close_time": 1759730399999,
          "quote_volume": 2055170.43987,
          "trades": 2457,
          "taker_buy_base": 2431149.1,
          "taker_buy_quote": 831392.13642
        },
        {
          "timestamp": 1759730400000,
          "datetime": "2025-10-06T06:00:00",
          "open": 0.3421,
          "high": 0.3433,
          "low": 0.3421,
          "close": 0.343,
          "volume": 13035588.9,
          "close_time": 1759733999999,
          "quote_volume": 4468186.95624,
          "trades": 4234,
          "taker_buy_base": 9092689.9,
          "taker_buy_quote": 3116481.59887
        },
        {
          "timestamp": 1759734000000,
          "datetime": "2025-10-06T07:00:00",
          "open": 0.343,
          "high": 0.3439,
          "low": 0.3427,
          "close": 0.343,
          "volume": 19606579.7,
          "close_time": 1759737599999,
          "quote_volume": 6731252.86212,
          "trades": 4399,
          "taker_buy_base": 10998200.3,
          "taker_buy_quote": 3776675.12197
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.343,
          "high": 0.3451,
          "low": 0.343,
          "close": 0.3438,
          "volume": 32619317.7,
          "close_time": 1759741199999,
          "quote_volume": 11225209.38258,
          "trades": 7290,
          "taker_buy_base": 19245904.1,
          "taker_buy_quote": 6623916.22897
        },
        {
          "timestamp": 1759741200000,
          "datetime": "2025-10-06T09:00:00",
          "open": 0.3438,
          "high": 0.3446,
          "low": 0.3435,
          "close": 0.3444,
          "volume": 9440013.0,
          "close_time": 1759744799999,
          "quote_volume": 3246794.60636,
          "trades": 3513,
          "taker_buy_base": 5826079.3,
          "taker_buy_quote": 2004566.76441
        },
        {
          "timestamp": 1759744800000,
          "datetime": "2025-10-06T10:00:00",
          "open": 0.3444,
          "high": 0.3445,
          "low": 0.344,
          "close": 0.3444,
          "volume": 4040298.4,
          "close_time": 1759748399999,
          "quote_volume": 1390994.90749,
          "trades": 3345,
          "taker_buy_base": 2377899.5,
          "taker_buy_quote": 818701.66464
        },
        {
          "timestamp": 1759748400000,
          "datetime": "2025-10-06T11:00:00",
          "open": 0.3443,
          "high": 0.3445,
          "low": 0.3432,
          "close": 0.3433,
          "volume": 12657167.2,
          "close_time": 1759751999999,
          "quote_volume": 4351139.61291,
          "trades": 3805,
          "taker_buy_base": 3297260.8,
          "taker_buy_quote": 1134321.92701
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.3433,
          "high": 0.3437,
          "low": 0.3429,
          "close": 0.3436,
          "volume": 11047721.8,
          "close_time": 1759755599999,
          "quote_volume": 3792300.30701,
          "trades": 3888,
          "taker_buy_base": 6544778.1,
          "taker_buy_quote": 2247078.67691
        },
        {
          "timestamp": 1759755600000,
          "datetime": "2025-10-06T13:00:00",
          "open": 0.3437,
          "high": 0.3451,
          "low": 0.3432,
          "close": 0.3451,
          "volume": 17672881.5,
          "close_time": 1759759199999,
          "quote_volume": 6080502.73165,
          "trades": 5935,
          "taker_buy_base": 12412542.3,
          "taker_buy_quote": 4271544.01985
        },
        {
          "timestamp": 1759759200000,
          "datetime": "2025-10-06T14:00:00",
          "open": 0.3451,
          "high": 0.3463,
          "low": 0.3449,
          "close": 0.3453,
          "volume": 26678743.2,
          "close_time": 1759762799999,
          "quote_volume": 9219403.94811,
          "trades": 8178,
          "taker_buy_base": 16362519.0,
          "taker_buy_quote": 5655721.70639
        },
        {
          "timestamp": 1759762800000,
          "datetime": "2025-10-06T15:00:00",
          "open": 0.3453,
          "high": 0.3466,
          "low": 0.3452,
          "close": 0.3456,
          "volume": 19172192.3,
          "close_time": 1759766399999,
          "quote_volume": 6631870.0103,
          "trades": 5313,
          "taker_buy_base": 12152972.6,
          "taker_buy_quote": 4203952.79826
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.3456,
          "high": 0.346,
          "low": 0.3455,
          "close": 0.346,
          "volume": 2250393.1,
          "close_time": 1759769999999,
          "quote_volume": 778123.47119,
          "trades": 2912,
          "taker_buy_base": 1264445.8,
          "taker_buy_quote": 437232.50525
        },
        {
          "timestamp": 1759770000000,
          "datetime": "2025-10-06T17:00:00",
          "open": 0.3459,
          "high": 0.3473,
          "low": 0.3457,
          "close": 0.3463,
          "volume": 12725950.5,
          "close_time": 1759773599999,
          "quote_volume": 4410391.01151,
          "trades": 4525,
          "taker_buy_base": 9165065.0,
          "taker_buy_quote": 3176261.90747
        },
        {
          "timestamp": 1759773600000,
          "datetime": "2025-10-06T18:00:00",
          "open": 0.3464,
          "high": 0.3466,
          "low": 0.346,
          "close": 0.3465,
          "volume": 8048016.6,
          "close_time": 1759777199999,
          "quote_volume": 2786837.08827,
          "trades": 3622,
          "taker_buy_base": 2665926.0,
          "taker_buy_quote": 923366.13533
        },
        {
          "timestamp": 1759777200000,
          "datetime": "2025-10-06T19:00:00",
          "open": 0.3466,
          "high": 0.3467,
          "low": 0.346,
          "close": 0.3462,
          "volume": 3105414.1,
          "close_time": 1759780799999,
          "quote_volume": 1075758.75331,
          "trades": 2584,
          "taker_buy_base": 1445394.0,
          "taker_buy_quote": 500759.88325
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.3461,
          "high": 0.3465,
          "low": 0.3459,
          "close": 0.3461,
          "volume": 3618667.9,
          "close_time": 1759784399999,
          "quote_volume": 1252600.09987,
          "trades": 2374,
          "taker_buy_base": 861376.5,
          "taker_buy_quote": 298237.34083
        },
        {
          "timestamp": 1759784400000,
          "datetime": "2025-10-06T21:00:00",
          "open": 0.3461,
          "high": 0.3464,
          "low": 0.3454,
          "close": 0.3464,
          "volume": 6708700.9,
          "close_time": 1759787999999,
          "quote_volume": 2320453.89361,
          "trades": 2433,
          "taker_buy_base": 5144218.1,
          "taker_buy_quote": 1779733.83584
        },
        {
          "timestamp": 1759788000000,
          "datetime": "2025-10-06T22:00:00",
          "open": 0.3464,
          "high": 0.3471,
          "low": 0.3461,
          "close": 0.3462,
          "volume": 4498111.3,
          "close_time": 1759791599999,
          "quote_volume": 1559231.62792,
          "trades": 2076,
          "taker_buy_base": 2694129.7,
          "taker_buy_quote": 934228.31836
        },
        {
          "timestamp": 1759791600000,
          "datetime": "2025-10-06T23:00:00",
          "open": 0.3462,
          "high": 0.3464,
          "low": 0.3459,
          "close": 0.3461,
          "volume": 3839042.3,
          "close_time": 1759795199999,
          "quote_volume": 1328684.44385,
          "trades": 1574,
          "taker_buy_base": 771128.1,
          "taker_buy_quote": 266939.92211
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.3461,
          "high": 0.3467,
          "low": 0.3459,
          "close": 0.3466,
          "volume": 3573343.0,
          "close_time": 1759798799999,
          "quote_volume": 1237676.17357,
          "trades": 1727,
          "taker_buy_base": 2784549.7,
          "taker_buy_quote": 964587.29443
        },
        {
          "timestamp": 1759798800000,
          "datetime": "2025-10-07T01:00:00",
          "open": 0.3466,
          "high": 0.3471,
          "low": 0.346,
          "close": 0.3469,
          "volume": 12828266.8,
          "close_time": 1759802399999,
          "quote_volume": 4445985.47634,
          "trades": 2758,
          "taker_buy_base": 6616820.9,
          "taker_buy_quote": 2294028.63802
        },
        {
          "timestamp": 1759802400000,
          "datetime": "2025-10-07T02:00:00",
          "open": 0.3469,
          "high": 0.3469,
          "low": 0.3462,
          "close": 0.3463,
          "volume": 5320090.1,
          "close_time": 1759805999999,
          "quote_volume": 1843994.3568,
          "trades": 2018,
          "taker_buy_base": 2709282.4,
          "taker_buy_quote": 939256.70689
        },
        {
          "timestamp": 1759806000000,
          "datetime": "2025-10-07T03:00:00",
          "open": 0.3463,
          "high": 0.3465,
          "low": 0.3459,
          "close": 0.3461,
          "volume": 3256437.1,
          "close_time": 1759809599999,
          "quote_volume": 1127065.04623,
          "trades": 1776,
          "taker_buy_base": 473361.3,
          "taker_buy_quote": 163878.26818
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.346,
          "high": 0.346,
          "low": 0.3452,
          "close": 0.3458,
          "volume": 9687189.0,
          "close_time": 1759813199999,
          "quote_volume": 3348374.43299,
          "trades": 3151,
          "taker_buy_base": 3025967.2,
          "taker_buy_quote": 1046168.9399
        },
        {
          "timestamp": 1759813200000,
          "datetime": "2025-10-07T05:00:00",
          "open": 0.3457,
          "high": 0.3458,
          "low": 0.3449,
          "close": 0.3456,
          "volume": 9718919.9,
          "close_time": 1759816799999,
          "quote_volume": 3356438.33598,
          "trades": 3418,
          "taker_buy_base": 3551818.8,
          "taker_buy_quote": 1227131.23501
        },
        {
          "timestamp": 1759816800000,
          "datetime": "2025-10-07T06:00:00",
          "open": 0.3456,
          "high": 0.3457,
          "low": 0.3444,
          "close": 0.3445,
          "volume": 7245213.6,
          "close_time": 1759820399999,
          "quote_volume": 2498919.59608,
          "trades": 2515,
          "taker_buy_base": 535224.7,
          "taker_buy_quote": 184663.3817
        },
        {
          "timestamp": 1759820400000,
          "datetime": "2025-10-07T07:00:00",
          "open": 0.3445,
          "high": 0.3449,
          "low": 0.3442,
          "close": 0.3448,
          "volume": 7723563.7,
          "close_time": 1759823999999,
          "quote_volume": 2661070.31706,
          "trades": 3184,
          "taker_buy_base": 3110743.8,
          "taker_buy_quote": 1071952.40397
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.3448,
          "high": 0.3453,
          "low": 0.3438,
          "close": 0.3449,
          "volume": 13750660.2,
          "close_time": 1759827599999,
          "quote_volume": 4736288.18452,
          "trades": 4120,
          "taker_buy_base": 7792191.3,
          "taker_buy_quote": 2685613.92486
        },
        {
          "timestamp": 1759827600000,
          "datetime": "2025-10-07T09:00:00",
          "open": 0.345,
          "high": 0.3454,
          "low": 0.3443,
          "close": 0.3444,
          "volume": 8125029.6,
          "close_time": 1759831199999,
          "quote_volume": 2801620.95158,
          "trades": 3598,
          "taker_buy_base": 3519589.9,
          "taker_buy_quote": 1214106.64289
        },
        {
          "timestamp": 1759831200000,
          "datetime": "2025-10-07T10:00:00",
          "open": 0.3443,
          "high": 0.3449,
          "low": 0.3442,
          "close": 0.3445,
          "volume": 6012130.3,
          "close_time": 1759834799999,
          "quote_volume": 2071003.88039,
          "trades": 3338,
          "taker_buy_base": 3134937.4,
          "taker_buy_quote": 1080133.89712
        },
        {
          "timestamp": 1759834800000,
          "datetime": "2025-10-07T11:00:00",
          "open": 0.3445,
          "high": 0.3446,
          "low": 0.3442,
          "close": 0.3443,
          "volume": 4173038.5,
          "close_time": 1759838399999,
          "quote_volume": 1437232.5635,
          "trades": 3280,
          "taker_buy_base": 1702237.0,
          "taker_buy_quote": 586351.30796
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.3442,
          "high": 0.3453,
          "low": 0.344,
          "close": 0.3452,
          "volume": 9123231.2,
          "close_time": 1759841999999,
          "quote_volume": 3144267.46845,
          "trades": 4711,
          "taker_buy_base": 6375768.8,
          "taker_buy_quote": 2198282.97586
        },
        {
          "timestamp": 1759842000000,
          "datetime": "2025-10-07T13:00:00",
          "open": 0.3453,
          "high": 0.3455,
          "low": 0.3436,
          "close": 0.3444,
          "volume": 18723174.7,
          "close_time": 1759845599999,
          "quote_volume": 6451906.97037,
          "trades": 7212,
          "taker_buy_base": 6840358.4,
          "taker_buy_quote": 2358712.23684
        },
        {
          "timestamp": 1759845600000,
          "datetime": "2025-10-07T14:00:00",
          "open": 0.3443,
          "high": 0.3446,
          "low": 0.3424,
          "close": 0.3425,
          "volume": 27365556.0,
          "close_time": 1759849199999,
          "quote_volume": 9402788.59725,
          "trades": 8086,
          "taker_buy_base": 6711898.2,
          "taker_buy_quote": 2308651.40064
        },
        {
          "timestamp": 1759849200000,
          "datetime": "2025-10-07T15:00:00",
          "open": 0.3424,
          "high": 0.3428,
          "low": 0.3394,
          "close": 0.3399,
          "volume": 46973488.0,
          "close_time": 1759852799999,
          "quote_volume": 16017230.72377,
          "trades": 12779,
          "taker_buy_base": 11728118.7,
          "taker_buy_quote": 4000824.20532
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.3399,
          "high": 0.3399,
          "low": 0.3373,
          "close": 0.3383,
          "volume": 36149800.8,
          "close_time": 1759856399999,
          "quote_volume": 12231036.60004,
          "trades": 9501,
          "taker_buy_base": 12481618.2,
          "taker_buy_quote": 4222999.84164
        },
        {
          "timestamp": 1759856400000,
          "datetime": "2025-10-07T17:00:00",
          "open": 0.3383,
          "high": 0.3388,
          "low": 0.338,
          "close": 0.3381,
          "volume": 6118247.5,
          "close_time": 1759859999999,
          "quote_volume": 2070403.04227,
          "trades": 3365,
          "taker_buy_base": 2775099.7,
          "taker_buy_quote": 939556.40253
        },
        {
          "timestamp": 1759860000000,
          "datetime": "2025-10-07T18:00:00",
          "open": 0.3381,
          "high": 0.3382,
          "low": 0.3375,
          "close": 0.3376,
          "volume": 6990127.6,
          "close_time": 1759863599999,
          "quote_volume": 2361023.66583,
          "trades": 3946,
          "taker_buy_base": 1522460.9,
          "taker_buy_quote": 514352.48681
        },
        {
          "timestamp": 1759863600000,
          "datetime": "2025-10-07T19:00:00",
          "open": 0.3376,
          "high": 0.3383,
          "low": 0.3373,
          "close": 0.3376,
          "volume": 9625844.4,
          "close_time": 1759867199999,
          "quote_volume": 3252012.23003,
          "trades": 3322,
          "taker_buy_base": 5464090.1,
          "taker_buy_quote": 1846618.86929
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.3377,
          "high": 0.3394,
          "low": 0.3374,
          "close": 0.3389,
          "volume": 12356936.1,
          "close_time": 1759870799999,
          "quote_volume": 4183583.47829,
          "trades": 3153,
          "taker_buy_base": 9190806.5,
          "taker_buy_quote": 3112101.08657
        },
        {
          "timestamp": 1759870800000,
          "datetime": "2025-10-07T21:00:00",
          "open": 0.339,
          "high": 0.3392,
          "low": 0.3382,
          "close": 0.3385,
          "volume": 5531396.7,
          "close_time": 1759874399999,
          "quote_volume": 1873296.32091,
          "trades": 2538,
          "taker_buy_base": 1661368.3,
          "taker_buy_quote": 562925.65483
        },
        {
          "timestamp": 1759874400000,
          "datetime": "2025-10-07T22:00:00",
          "open": 0.3385,
          "high": 0.339,
          "low": 0.3383,
          "close": 0.3384,
          "volume": 4693834.1,
          "close_time": 1759877999999,
          "quote_volume": 1589796.18889,
          "trades": 2143,
          "taker_buy_base": 3138306.6,
          "taker_buy_quote": 1063062.28705
        },
        {
          "timestamp": 1759878000000,
          "datetime": "2025-10-07T23:00:00",
          "open": 0.3384,
          "high": 0.3385,
          "low": 0.3378,
          "close": 0.3379,
          "volume": 6358129.3,
          "close_time": 1759881599999,
          "quote_volume": 2149622.38696,
          "trades": 2408,
          "taker_buy_base": 1382202.9,
          "taker_buy_quote": 467411.93912
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.3379,
          "high": 0.3381,
          "low": 0.3366,
          "close": 0.337,
          "volume": 17339470.1,
          "close_time": 1759885199999,
          "quote_volume": 5847236.9128,
          "trades": 4023,
          "taker_buy_base": 5000370.6,
          "taker_buy_quote": 1686162.50175
        },
        {
          "timestamp": 1759885200000,
          "datetime": "2025-10-08T01:00:00",
          "open": 0.3369,
          "high": 0.3374,
          "low": 0.3367,
          "close": 0.3372,
          "volume": 7914996.2,
          "close_time": 1759888799999,
          "quote_volume": 2668123.5548,
          "trades": 2537,
          "taker_buy_base": 4663300.6,
          "taker_buy_quote": 1572354.95199
        },
        {
          "timestamp": 1759888800000,
          "datetime": "2025-10-08T02:00:00",
          "open": 0.3372,
          "high": 0.3385,
          "low": 0.3371,
          "close": 0.3376,
          "volume": 11104449.4,
          "close_time": 1759892399999,
          "quote_volume": 3751802.80761,
          "trades": 2960,
          "taker_buy_base": 7863222.3,
          "taker_buy_quote": 2656738.7394
        },
        {
          "timestamp": 1759892400000,
          "datetime": "2025-10-08T03:00:00",
          "open": 0.3377,
          "high": 0.3377,
          "low": 0.3365,
          "close": 0.3366,
          "volume": 11333258.6,
          "close_time": 1759895999999,
          "quote_volume": 3820561.80268,
          "trades": 3282,
          "taker_buy_base": 1959615.8,
          "taker_buy_quote": 660650.29641
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.3366,
          "high": 0.3373,
          "low": 0.3363,
          "close": 0.3372,
          "volume": 9121885.8,
          "close_time": 1759899599999,
          "quote_volume": 3073378.56735,
          "trades": 2759,
          "taker_buy_base": 5733798.5,
          "taker_buy_quote": 1932269.60746
        },
        {
          "timestamp": 1759899600000,
          "datetime": "2025-10-08T05:00:00",
          "open": 0.3373,
          "high": 0.3373,
          "low": 0.3365,
          "close": 0.3368,
          "volume": 7493344.7,
          "close_time": 1759903199999,
          "quote_volume": 2524114.27515,
          "trades": 3656,
          "taker_buy_base": 3150518.1,
          "taker_buy_quote": 1061561.49644
        },
        {
          "timestamp": 1759903200000,
          "datetime": "2025-10-08T06:00:00",
          "open": 0.3368,
          "high": 0.337,
          "low": 0.3365,
          "close": 0.3369,
          "volume": 2825401.0,
          "close_time": 1759906799999,
          "quote_volume": 951446.03098,
          "trades": 2454,
          "taker_buy_base": 1680666.9,
          "taker_buy_quote": 565996.92311
        },
        {
          "timestamp": 1759906800000,
          "datetime": "2025-10-08T07:00:00",
          "open": 0.3369,
          "high": 0.3373,
          "low": 0.3365,
          "close": 0.3373,
          "volume": 6574831.2,
          "close_time": 1759910399999,
          "quote_volume": 2215049.42357,
          "trades": 3020,
          "taker_buy_base": 3772476.4,
          "taker_buy_quote": 1271224.57992
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.3373,
          "high": 0.3375,
          "low": 0.3367,
          "close": 0.3368,
          "volume": 6302300.3,
          "close_time": 1759913999999,
          "quote_volume": 2124625.2563,
          "trades": 3160,
          "taker_buy_base": 2715509.1,
          "taker_buy_quote": 915887.99896
        },
        {
          "timestamp": 1759914000000,
          "datetime": "2025-10-08T09:00:00",
          "open": 0.3368,
          "high": 0.3371,
          "low": 0.3367,
          "close": 0.3371,
          "volume": 2781932.2,
          "close_time": 1759917599999,
          "quote_volume": 937144.07857,
          "trades": 2937,
          "taker_buy_base": 1416358.3,
          "taker_buy_quote": 477178.86672
        },
        {
          "timestamp": 1759917600000,
          "datetime": "2025-10-08T10:00:00",
          "open": 0.3371,
          "high": 0.3375,
          "low": 0.3368,
          "close": 0.3373,
          "volume": 5456450.9,
          "close_time": 1759921199999,
          "quote_volume": 1839647.07827,
          "trades": 3090,
          "taker_buy_base": 3166833.7,
          "taker_buy_quote": 1068013.59179
        },
        {
          "timestamp": 1759921200000,
          "datetime": "2025-10-08T11:00:00",
          "open": 0.3373,
          "high": 0.3382,
          "low": 0.3372,
          "close": 0.3381,
          "volume": 8954603.8,
          "close_time": 1759924799999,
          "quote_volume": 3024597.55755,
          "trades": 3338,
          "taker_buy_base": 7523059.1,
          "taker_buy_quote": 2541192.11789
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.3381,
          "high": 0.3382,
          "low": 0.3375,
          "close": 0.3378,
          "volume": 4852137.5,
          "close_time": 1759928399999,
          "quote_volume": 1638811.70563,
          "trades": 3395,
          "taker_buy_base": 1290025.8,
          "taker_buy_quote": 435856.16927
        },
        {
          "timestamp": 1759928400000,
          "datetime": "2025-10-08T13:00:00",
          "open": 0.3378,
          "high": 0.3379,
          "low": 0.3367,
          "close": 0.3374,
          "volume": 10905242.1,
          "close_time": 1759931999999,
          "quote_volume": 3677323.38384,
          "trades": 3979,
          "taker_buy_base": 3630465.0,
          "taker_buy_quote": 1224504.0355
        },
        {
          "timestamp": 1759932000000,
          "datetime": "2025-10-08T14:00:00",
          "open": 0.3374,
          "high": 0.3382,
          "low": 0.3368,
          "close": 0.3368,
          "volume": 12735439.9,
          "close_time": 1759935599999,
          "quote_volume": 4297381.44101,
          "trades": 4438,
          "taker_buy_base": 5761734.1,
          "taker_buy_quote": 1945527.17927
        },
        {
          "timestamp": 1759935600000,
          "datetime": "2025-10-08T15:00:00",
          "open": 0.3369,
          "high": 0.3372,
          "low": 0.3366,
          "close": 0.3368,
          "volume": 4864030.9,
          "close_time": 1759939199999,
          "quote_volume": 1638309.29008,
          "trades": 3730,
          "taker_buy_base": 2077534.9,
          "taker_buy_quote": 699928.63649
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.3367,
          "high": 0.3385,
          "low": 0.3367,
          "close": 0.3383,
          "volume": 13646214.4,
          "close_time": 1759942799999,
          "quote_volume": 4607858.2668,
          "trades": 3952,
          "taker_buy_base": 10999676.8,
          "taker_buy_quote": 3714365.39478
        },
        {
          "timestamp": 1759942800000,
          "datetime": "2025-10-08T17:00:00",
          "open": 0.3383,
          "high": 0.3399,
          "low": 0.3378,
          "close": 0.3394,
          "volume": 29566028.9,
          "close_time": 1759946399999,
          "quote_volume": 10022396.14443,
          "trades": 7489,
          "taker_buy_base": 18429362.2,
          "taker_buy_quote": 6248057.1088
        },
        {
          "timestamp": 1759946400000,
          "datetime": "2025-10-08T18:00:00",
          "open": 0.3394,
          "high": 0.3402,
          "low": 0.3391,
          "close": 0.3398,
          "volume": 18313701.9,
          "close_time": 1759949999999,
          "quote_volume": 6222676.82617,
          "trades": 4597,
          "taker_buy_base": 10571341.7,
          "taker_buy_quote": 3592371.74994
        },
        {
          "timestamp": 1759950000000,
          "datetime": "2025-10-08T19:00:00",
          "open": 0.3399,
          "high": 0.3418,
          "low": 0.3397,
          "close": 0.3416,
          "volume": 22456507.1,
          "close_time": 1759953599999,
          "quote_volume": 7653273.60155,
          "trades": 5772,
          "taker_buy_base": 15827216.8,
          "taker_buy_quote": 5394876.33702
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.3416,
          "high": 0.342,
          "low": 0.341,
          "close": 0.3412,
          "volume": 10000853.0,
          "close_time": 1759957199999,
          "quote_volume": 3415775.38212,
          "trades": 3523,
          "taker_buy_base": 5249323.0,
          "taker_buy_quote": 1793314.01788
        },
        {
          "timestamp": 1759957200000,
          "datetime": "2025-10-08T21:00:00",
          "open": 0.3413,
          "high": 0.342,
          "low": 0.3412,
          "close": 0.3416,
          "volume": 5323966.4,
          "close_time": 1759960799999,
          "quote_volume": 1819356.35271,
          "trades": 2485,
          "taker_buy_base": 3558455.4,
          "taker_buy_quote": 1216079.38988
        },
        {
          "timestamp": 1759960800000,
          "datetime": "2025-10-08T22:00:00",
          "open": 0.3417,
          "high": 0.3426,
          "low": 0.3416,
          "close": 0.3417,
          "volume": 8322155.5,
          "close_time": 1759964399999,
          "quote_volume": 2847279.89987,
          "trades": 2773,
          "taker_buy_base": 4890054.9,
          "taker_buy_quote": 1673153.95744
        },
        {
          "timestamp": 1759964400000,
          "datetime": "2025-10-08T23:00:00",
          "open": 0.3418,
          "high": 0.3423,
          "low": 0.3414,
          "close": 0.342,
          "volume": 7629391.9,
          "close_time": 1759967999999,
          "quote_volume": 2608590.47235,
          "trades": 2494,
          "taker_buy_base": 3926116.6,
          "taker_buy_quote": 1342874.50589
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.3421,
          "high": 0.3423,
          "low": 0.3416,
          "close": 0.3416,
          "volume": 4109024.2,
          "close_time": 1759971599999,
          "quote_volume": 1404784.27403,
          "trades": 2097,
          "taker_buy_base": 1476858.7,
          "taker_buy_quote": 505042.98394
        },
        {
          "timestamp": 1759971600000,
          "datetime": "2025-10-09T01:00:00",
          "open": 0.3416,
          "high": 0.3416,
          "low": 0.3402,
          "close": 0.3411,
          "volume": 14884318.6,
          "close_time": 1759975199999,
          "quote_volume": 5074364.06758,
          "trades": 3555,
          "taker_buy_base": 3842486.0,
          "taker_buy_quote": 1310228.4925
        },
        {
          "timestamp": 1759975200000,
          "datetime": "2025-10-09T02:00:00",
          "open": 0.3411,
          "high": 0.3411,
          "low": 0.3386,
          "close": 0.339,
          "volume": 20855059.5,
          "close_time": 1759978799999,
          "quote_volume": 7081600.78945,
          "trades": 5087,
          "taker_buy_base": 2560746.8,
          "taker_buy_quote": 869764.08996
        },
        {
          "timestamp": 1759978800000,
          "datetime": "2025-10-09T03:00:00",
          "open": 0.3389,
          "high": 0.3408,
          "low": 0.3389,
          "close": 0.3402,
          "volume": 16569714.4,
          "close_time": 1759982399999,
          "quote_volume": 5632906.40109,
          "trades": 3233,
          "taker_buy_base": 12857672.8,
          "taker_buy_quote": 4370411.13089
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.3402,
          "high": 0.3406,
          "low": 0.3398,
          "close": 0.34,
          "volume": 8557788.7,
          "close_time": 1759985999999,
          "quote_volume": 2911661.61179,
          "trades": 2311,
          "taker_buy_base": 4498426.7,
          "taker_buy_quote": 1530861.72357
        },
        {
          "timestamp": 1759986000000,
          "datetime": "2025-10-09T05:00:00",
          "open": 0.34,
          "high": 0.3401,
          "low": 0.3393,
          "close": 0.3397,
          "volume": 8543815.8,
          "close_time": 1759989599999,
          "quote_volume": 2901653.43094,
          "trades": 2327,
          "taker_buy_base": 2707669.1,
          "taker_buy_quote": 919840.72139
        },
        {
          "timestamp": 1759989600000,
          "datetime": "2025-10-09T06:00:00",
          "open": 0.3397,
          "high": 0.3397,
          "low": 0.3387,
          "close": 0.3389,
          "volume": 7543575.7,
          "close_time": 1759993199999,
          "quote_volume": 2558242.99506,
          "trades": 2471,
          "taker_buy_base": 1004757.9,
          "taker_buy_quote": 340794.49545
        },
        {
          "timestamp": 1759993200000,
          "datetime": "2025-10-09T07:00:00",
          "open": 0.339,
          "high": 0.3391,
          "low": 0.3382,
          "close": 0.3388,
          "volume": 10060942.1,
          "close_time": 1759996799999,
          "quote_volume": 3407056.71641,
          "trades": 3137,
          "taker_buy_base": 3929685.6,
          "taker_buy_quote": 1331271.38125
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.3388,
          "high": 0.3389,
          "low": 0.3362,
          "close": 0.3363,
          "volume": 28866624.8,
          "close_time": 1760000399999,
          "quote_volume": 9739122.33127,
          "trades": 6641,
          "taker_buy_base": 5252613.9,
          "taker_buy_quote": 1772088.49274
        },
        {
          "timestamp": 1760000400000,
          "datetime": "2025-10-09T09:00:00",
          "open": 0.3362,
          "high": 0.3372,
          "low": 0.3361,
          "close": 0.3369,
          "volume": 11804920.5,
          "close_time": 1760003999999,
          "quote_volume": 3975074.19533,
          "trades": 3814,
          "taker_buy_base": 7081505.8,
          "taker_buy_quote": 2384949.25661
        },
        {
          "timestamp": 1760004000000,
          "datetime": "2025-10-09T10:00:00",
          "open": 0.3369,
          "high": 0.3376,
          "low": 0.3364,
          "close": 0.3373,
          "volume": 8522972.3,
          "close_time": 1760007599999,
          "quote_volume": 2871892.54966,
          "trades": 3821,
          "taker_buy_base": 4562275.7,
          "taker_buy_quote": 1537992.40654
        },
        {
          "timestamp": 1760007600000,
          "datetime": "2025-10-09T11:00:00",
          "open": 0.3373,
          "high": 0.3379,
          "low": 0.3371,
          "close": 0.3376,
          "volume": 7002395.1,
          "close_time": 1760011199999,
          "quote_volume": 2363806.52179,
          "trades": 3779,
          "taker_buy_base": 4448890.6,
          "taker_buy_quote": 1501947.36332
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.3377,
          "high": 0.3389,
          "low": 0.3375,
          "close": 0.3385,
          "volume": 13163317.3,
          "close_time": 1760014799999,
          "quote_volume": 4453130.32585,
          "trades": 4310,
          "taker_buy_base": 8772439.8,
          "taker_buy_quote": 2967802.02181
        },
        {
          "timestamp": 1760014800000,
          "datetime": "2025-10-09T13:00:00",
          "open": 0.3385,
          "high": 0.3385,
          "low": 0.3372,
          "close": 0.3372,
          "volume": 11310668.5,
          "close_time": 1760018399999,
          "quote_volume": 3819834.71453,
          "trades": 4195,
          "taker_buy_base": 3080016.1,
          "taker_buy_quote": 1040504.68353
        },
        {
          "timestamp": 1760018400000,
          "datetime": "2025-10-09T14:00:00",
          "open": 0.3373,
          "high": 0.3374,
          "low": 0.3353,
          "close": 0.3361,
          "volume": 26478456.2,
          "close_time": 1760021999999,
          "quote_volume": 8906348.40674,
          "trades": 6724,
          "taker_buy_base": 7133362.1,
          "taker_buy_quote": 2399335.17087
        },
        {
          "timestamp": 1760022000000,
          "datetime": "2025-10-09T15:00:00",
          "open": 0.336,
          "high": 0.337,
          "low": 0.3347,
          "close": 0.3353,
          "volume": 26685474.9,
          "close_time": 1760025599999,
          "quote_volume": 8960170.29029,
          "trades": 5882,
          "taker_buy_base": 11065425.9,
          "taker_buy_quote": 3718627.23407
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.3354,
          "high": 0.3358,
          "low": 0.3342,
          "close": 0.3343,
          "volume": 16190292.1,
          "close_time": 1760029199999,
          "quote_volume": 5423969.04793,
          "trades": 4862,
          "taker_buy_base": 5166672.9,
          "taker_buy_quote": 1732541.88204
        },
        {
          "timestamp": 1760029200000,
          "datetime": "2025-10-09T17:00:00",
          "open": 0.3343,
          "high": 0.3363,
          "low": 0.3342,
          "close": 0.3362,
          "volume": 15096725.3,
          "close_time": 1760032799999,
          "quote_volume": 5064467.56474,
          "trades": 4150,
          "taker_buy_base": 12417916.5,
          "taker_buy_quote": 4165529.4319
        },
        {
          "timestamp": 1760032800000,
          "datetime": "2025-10-09T18:00:00",
          "open": 0.3362,
          "high": 0.3367,
          "low": 0.3356,
          "close": 0.3359,
          "volume": 7423767.4,
          "close_time": 1760036399999,
          "quote_volume": 2495652.1301,
          "trades": 3235,
          "taker_buy_base": 4085844.6,
          "taker_buy_quote": 1374173.34143
        },
        {
          "timestamp": 1760036400000,
          "datetime": "2025-10-09T19:00:00",
          "open": 0.3358,
          "high": 0.3367,
          "low": 0.3358,
          "close": 0.3366,
          "volume": 7450958.3,
          "close_time": 1760039999999,
          "quote_volume": 2506229.90661,
          "trades": 2536,
          "taker_buy_base": 5662571.5,
          "taker_buy_quote": 1904761.59552
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.3366,
          "high": 0.3369,
          "low": 0.3361,
          "close": 0.3362,
          "volume": 6682809.5,
          "close_time": 1760043599999,
          "quote_volume": 2249030.63715,
          "trades": 2197,
          "taker_buy_base": 3204156.3,
          "taker_buy_quote": 1078539.42479
        },
        {
          "timestamp": 1760043600000,
          "datetime": "2025-10-09T21:00:00",
          "open": 0.3361,
          "high": 0.3364,
          "low": 0.3359,
          "close": 0.3361,
          "volume": 2495829.6,
          "close_time": 1760047199999,
          "quote_volume": 838785.26552,
          "trades": 1872,
          "taker_buy_base": 1001127.5,
          "taker_buy_quote": 336493.75279
        },
        {
          "timestamp": 1760047200000,
          "datetime": "2025-10-09T22:00:00",
          "open": 0.3361,
          "high": 0.337,
          "low": 0.3359,
          "close": 0.3368,
          "volume": 6552531.4,
          "close_time": 1760050799999,
          "quote_volume": 2205645.90359,
          "trades": 2241,
          "taker_buy_base": 4482341.9,
          "taker_buy_quote": 1508774.45468
        },
        {
          "timestamp": 1760050800000,
          "datetime": "2025-10-09T23:00:00",
          "open": 0.3368,
          "high": 0.337,
          "low": 0.336,
          "close": 0.3369,
          "volume": 7248395.3,
          "close_time": 1760054399999,
          "quote_volume": 2438706.36921,
          "trades": 2187,
          "taker_buy_base": 3963888.8,
          "taker_buy_quote": 1334078.38779
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.337,
          "high": 0.337,
          "low": 0.3363,
          "close": 0.3366,
          "volume": 4152452.4,
          "close_time": 1760057999999,
          "quote_volume": 1397849.44213,
          "trades": 1822,
          "taker_buy_base": 1628639.5,
          "taker_buy_quote": 548321.62019
        },
        {
          "timestamp": 1760058000000,
          "datetime": "2025-10-10T01:00:00",
          "open": 0.3366,
          "high": 0.3369,
          "low": 0.3363,
          "close": 0.3364,
          "volume": 6503593.3,
          "close_time": 1760061599999,
          "quote_volume": 2189362.97036,
          "trades": 2482,
          "taker_buy_base": 3171484.5,
          "taker_buy_quote": 1067929.20821
        },
        {
          "timestamp": 1760061600000,
          "datetime": "2025-10-10T02:00:00",
          "open": 0.3364,
          "high": 0.3366,
          "low": 0.3361,
          "close": 0.3363,
          "volume": 5918290.4,
          "close_time": 1760065199999,
          "quote_volume": 1990639.9069,
          "trades": 1860,
          "taker_buy_base": 3247409.3,
          "taker_buy_quote": 1092362.53761
        },
        {
          "timestamp": 1760065200000,
          "datetime": "2025-10-10T03:00:00",
          "open": 0.3363,
          "high": 0.3372,
          "low": 0.3359,
          "close": 0.3365,
          "volume": 12919785.5,
          "close_time": 1760068799999,
          "quote_volume": 4349039.73103,
          "trades": 2985,
          "taker_buy_base": 8191507.3,
          "taker_buy_quote": 2757843.0959
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.3365,
          "high": 0.3369,
          "low": 0.3361,
          "close": 0.3364,
          "volume": 3955574.9,
          "close_time": 1760072399999,
          "quote_volume": 1330642.99171,
          "trades": 1754,
          "taker_buy_base": 909179.9,
          "taker_buy_quote": 306021.565
        },
        {
          "timestamp": 1760072400000,
          "datetime": "2025-10-10T05:00:00",
          "open": 0.3363,
          "high": 0.3364,
          "low": 0.3358,
          "close": 0.3363,
          "volume": 6207291.7,
          "close_time": 1760075999999,
          "quote_volume": 2086163.40097,
          "trades": 2668,
          "taker_buy_base": 1927814.9,
          "taker_buy_quote": 648058.45353
        },
        {
          "timestamp": 1760076000000,
          "datetime": "2025-10-10T06:00:00",
          "open": 0.3363,
          "high": 0.3363,
          "low": 0.3358,
          "close": 0.3361,
          "volume": 6572422.8,
          "close_time": 1760079599999,
          "quote_volume": 2208561.29247,
          "trades": 2866,
          "taker_buy_base": 3227330.5,
          "taker_buy_quote": 1084736.48834
        },
        {
          "timestamp": 1760079600000,
          "datetime": "2025-10-10T07:00:00",
          "open": 0.3362,
          "high": 0.3362,
          "low": 0.3349,
          "close": 0.335,
          "volume": 10369288.9,
          "close_time": 1760083199999,
          "quote_volume": 3477987.67593,
          "trades": 3801,
          "taker_buy_base": 1981884.6,
          "taker_buy_quote": 664783.26025
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.335,
          "high": 0.3357,
          "low": 0.3349,
          "close": 0.3356,
          "volume": 6612951.0,
          "close_time": 1760086799999,
          "quote_volume": 2217877.14243,
          "trades": 3138,
          "taker_buy_base": 4030079.5,
          "taker_buy_quote": 1351714.95768
        },
        {
          "timestamp": 1760086800000,
          "datetime": "2025-10-10T09:00:00",
          "open": 0.3357,
          "high": 0.3357,
          "low": 0.3339,
          "close": 0.334,
          "volume": 15402946.8,
          "close_time": 1760090399999,
          "quote_volume": 5155495.15765,
          "trades": 4524,
          "taker_buy_base": 2950480.3,
          "taker_buy_quote": 988461.58201
        },
        {
          "timestamp": 1760090400000,
          "datetime": "2025-10-10T10:00:00",
          "open": 0.334,
          "high": 0.335,
          "low": 0.3339,
          "close": 0.3349,
          "volume": 5505786.4,
          "close_time": 1760093999999,
          "quote_volume": 1841096.2224,
          "trades": 3105,
          "taker_buy_base": 3640705.4,
          "taker_buy_quote": 1217692.17468
        },
        {
          "timestamp": 1760094000000,
          "datetime": "2025-10-10T11:00:00",
          "open": 0.3348,
          "high": 0.3355,
          "low": 0.3346,
          "close": 0.3354,
          "volume": 5297024.9,
          "close_time": 1760097599999,
          "quote_volume": 1775537.89893,
          "trades": 2751,
          "taker_buy_base": 4213485.4,
          "taker_buy_quote": 1412504.37011
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.3355,
          "high": 0.3355,
          "low": 0.3349,
          "close": 0.3351,
          "volume": 3745851.5,
          "close_time": 1760101199999,
          "quote_volume": 1255566.14385,
          "trades": 2903,
          "taker_buy_base": 1240159.1,
          "taker_buy_quote": 415691.60403
        },
        {
          "timestamp": 1760101200000,
          "datetime": "2025-10-10T13:00:00",
          "open": 0.3352,
          "high": 0.3362,
          "low": 0.3349,
          "close": 0.3355,
          "volume": 17458555.6,
          "close_time": 1760104799999,
          "quote_volume": 5856956.12435,
          "trades": 5516,
          "taker_buy_base": 9663136.4,
          "taker_buy_quote": 3242937.78089
        },
        {
          "timestamp": 1760104800000,
          "datetime": "2025-10-10T14:00:00",
          "open": 0.3355,
          "high": 0.3356,
          "low": 0.3332,
          "close": 0.3336,
          "volume": 20812991.8,
          "close_time": 1760108399999,
          "quote_volume": 6963165.65323,
          "trades": 5795,
          "taker_buy_base": 4678069.1,
          "taker_buy_quote": 1566461.6041
        },
        {
          "timestamp": 1760108400000,
          "datetime": "2025-10-10T15:00:00",
          "open": 0.3336,
          "high": 0.3336,
          "low": 0.3278,
          "close": 0.3304,
          "volume": 85140881.6,
          "close_time": 1760111999999,
          "quote_volume": 28112465.14015,
          "trades": 19592,
          "taker_buy_base": 24556936.1,
          "taker_buy_quote": 8089807.72798
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.3305,
          "high": 0.3318,
          "low": 0.3303,
          "close": 0.3311,
          "volume": 24528707.9,
          "close_time": 1760115599999,
          "quote_volume": 8120891.04145,
          "trades": 6131,
          "taker_buy_base": 10923770.2,
          "taker_buy_quote": 3617810.85893
        },
        {
          "timestamp": 1760115600000,
          "datetime": "2025-10-10T17:00:00",
          "open": 0.3311,
          "high": 0.3317,
          "low": 0.3306,
          "close": 0.3313,
          "volume": 17645690.8,
          "close_time": 1760119199999,
          "quote_volume": 5842260.7349,
          "trades": 4577,
          "taker_buy_base": 8849441.5,
          "taker_buy_quote": 2930999.22653
        },
        {
          "timestamp": 1760119200000,
          "datetime": "2025-10-10T18:00:00",
          "open": 0.3313,
          "high": 0.3321,
          "low": 0.331,
          "close": 0.3319,
          "volume": 8806142.0,
          "close_time": 1760122799999,
          "quote_volume": 2921115.26617,
          "trades": 3665,
          "taker_buy_base": 6382288.0,
          "taker_buy_quote": 2117087.71025
        },
        {
          "timestamp": 1760122800000,
          "datetime": "2025-10-10T19:00:00",
          "open": 0.3319,
          "high": 0.3322,
          "low": 0.3303,
          "close": 0.3307,
          "volume": 25453237.3,
          "close_time": 1760126399999,
          "quote_volume": 8426921.044,
          "trades": 5796,
          "taker_buy_base": 9945928.8,
          "taker_buy_quote": 3293418.3691
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.3307,
          "high": 0.3309,
          "low": 0.3261,
          "close": 0.3263,
          "volume": 45821409.2,
          "close_time": 1760129999999,
          "quote_volume": 15052629.18187,
          "trades": 13601,
          "taker_buy_base": 8538068.6,
          "taker_buy_quote": 2806678.08481
        },
        {
          "timestamp": 1760130000000,
          "datetime": "2025-10-10T21:00:00",
          "open": 0.3264,
          "high": 0.3265,
          "low": 0.3,
          "close": 0.3208,
          "volume": 216321347.9,
          "close_time": 1760133599999,
          "quote_volume": 69525007.10446,
          "trades": 129427,
          "taker_buy_base": 94488739.7,
          "taker_buy_quote": 30359021.14719
        },
        {
          "timestamp": 1760133600000,
          "datetime": "2025-10-10T22:00:00",
          "open": 0.3208,
          "high": 0.321,
          "low": 0.3177,
          "close": 0.3203,
          "volume": 71455379.3,
          "close_time": 1760137199999,
          "quote_volume": 22810614.07227,
          "trades": 34153,
          "taker_buy_base": 33590764.5,
          "taker_buy_quote": 10725965.88835
        },
        {
          "timestamp": 1760137200000,
          "datetime": "2025-10-10T23:00:00",
          "open": 0.3204,
          "high": 0.3213,
          "low": 0.3185,
          "close": 0.3205,
          "volume": 46283659.5,
          "close_time": 1760140799999,
          "quote_volume": 14809274.80249,
          "trades": 17117,
          "taker_buy_base": 23047008.2,
          "taker_buy_quote": 7377017.84216
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.3205,
          "high": 0.3211,
          "low": 0.3189,
          "close": 0.3202,
          "volume": 35802362.6,
          "close_time": 1760144399999,
          "quote_volume": 11463232.05973,
          "trades": 10680,
          "taker_buy_base": 17923565.4,
          "taker_buy_quote": 5741235.79898
        },
        {
          "timestamp": 1760144400000,
          "datetime": "2025-10-11T01:00:00",
          "open": 0.3202,
          "high": 0.3203,
          "low": 0.3181,
          "close": 0.3182,
          "volume": 32514069.5,
          "close_time": 1760147999999,
          "quote_volume": 10382547.72287,
          "trades": 10395,
          "taker_buy_base": 9715525.8,
          "taker_buy_quote": 3103902.10893
        },
        {
          "timestamp": 1760148000000,
          "datetime": "2025-10-11T02:00:00",
          "open": 0.3182,
          "high": 0.319,
          "low": 0.318,
          "close": 0.3189,
          "volume": 18000134.9,
          "close_time": 1760151599999,
          "quote_volume": 5733462.88112,
          "trades": 7167,
          "taker_buy_base": 12151656.3,
          "taker_buy_quote": 3871382.54801
        },
        {
          "timestamp": 1760151600000,
          "datetime": "2025-10-11T03:00:00",
          "open": 0.3189,
          "high": 0.3189,
          "low": 0.3161,
          "close": 0.3164,
          "volume": 20957315.4,
          "close_time": 1760155199999,
          "quote_volume": 6653668.8417,
          "trades": 8215,
          "taker_buy_base": 3798918.0,
          "taker_buy_quote": 1204833.02152
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.3165,
          "high": 0.3171,
          "low": 0.3158,
          "close": 0.3171,
          "volume": 13439442.8,
          "close_time": 1760158799999,
          "quote_volume": 4251622.25076,
          "trades": 3797,
          "taker_buy_base": 7662982.9,
          "taker_buy_quote": 2425242.44793
        },
        {
          "timestamp": 1760158800000,
          "datetime": "2025-10-11T05:00:00",
          "open": 0.3171,
          "high": 0.3179,
          "low": 0.3165,
          "close": 0.3172,
          "volume": 15222721.2,
          "close_time": 1760162399999,
          "quote_volume": 4826906.14228,
          "trades": 4436,
          "taker_buy_base": 7902477.0,
          "taker_buy_quote": 2506698.58079
        },
        {
          "timestamp": 1760162400000,
          "datetime": "2025-10-11T06:00:00",
          "open": 0.3172,
          "high": 0.3187,
          "low": 0.3166,
          "close": 0.3181,
          "volume": 17721639.6,
          "close_time": 1760165999999,
          "quote_volume": 5630920.55699,
          "trades": 5197,
          "taker_buy_base": 10831230.0,
          "taker_buy_quote": 3442562.73371
        },
        {
          "timestamp": 1760166000000,
          "datetime": "2025-10-11T07:00:00",
          "open": 0.3181,
          "high": 0.3185,
          "low": 0.3162,
          "close": 0.3165,
          "volume": 21856469.7,
          "close_time": 1760169599999,
          "quote_volume": 6932510.52992,
          "trades": 5839,
          "taker_buy_base": 7667024.4,
          "taker_buy_quote": 2431742.67262
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.3165,
          "high": 0.3187,
          "low": 0.3163,
          "close": 0.3186,
          "volume": 23717551.2,
          "close_time": 1760173199999,
          "quote_volume": 7534427.0472,
          "trades": 6305,
          "taker_buy_base": 16332505.6,
          "taker_buy_quote": 5187710.06897
        },
        {
          "timestamp": 1760173200000,
          "datetime": "2025-10-11T09:00:00",
          "open": 0.3185,
          "high": 0.3193,
          "low": 0.3182,
          "close": 0.3193,
          "volume": 9831797.4,
          "close_time": 1760176799999,
          "quote_volume": 3134671.09994,
          "trades": 4734,
          "taker_buy_base": 7090681.9,
          "taker_buy_quote": 2260946.64847
        },
        {
          "timestamp": 1760176800000,
          "datetime": "2025-10-11T10:00:00",
          "open": 0.3193,
          "high": 0.3198,
          "low": 0.3187,
          "close": 0.3195,
          "volume": 13908707.0,
          "close_time": 1760180399999,
          "quote_volume": 4440390.41523,
          "trades": 4356,
          "taker_buy_base": 7935372.5,
          "taker_buy_quote": 2533959.94531
        },
        {
          "timestamp": 1760180400000,
          "datetime": "2025-10-11T11:00:00",
          "open": 0.3195,
          "high": 0.3195,
          "low": 0.3185,
          "close": 0.3191,
          "volume": 6365455.6,
          "close_time": 1760183999999,
          "quote_volume": 2029730.38952,
          "trades": 3705,
          "taker_buy_base": 2386395.6,
          "taker_buy_quote": 761019.06432
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.319,
          "high": 0.3194,
          "low": 0.3188,
          "close": 0.3193,
          "volume": 8376592.9,
          "close_time": 1760187599999,
          "quote_volume": 2672796.5701,
          "trades": 4495,
          "taker_buy_base": 4272015.9,
          "taker_buy_quote": 1363426.68439
        },
        {
          "timestamp": 1760187600000,
          "datetime": "2025-10-11T13:00:00",
          "open": 0.3193,
          "high": 0.3195,
          "low": 0.3185,
          "close": 0.3195,
          "volume": 13706414.7,
          "close_time": 1760191199999,
          "quote_volume": 4374007.05981,
          "trades": 4965,
          "taker_buy_base": 7744254.0,
          "taker_buy_quote": 2472114.90922
        },
        {
          "timestamp": 1760191200000,
          "datetime": "2025-10-11T14:00:00",
          "open": 0.3195,
          "high": 0.32,
          "low": 0.3191,
          "close": 0.3194,
          "volume": 11884741.1,
          "close_time": 1760194799999,
          "quote_volume": 3799610.49272,
          "trades": 4203,
          "taker_buy_base": 7325825.5,
          "taker_buy_quote": 2343110.12179
        },
        {
          "timestamp": 1760194800000,
          "datetime": "2025-10-11T15:00:00",
          "open": 0.3194,
          "high": 0.3198,
          "low": 0.3192,
          "close": 0.3196,
          "volume": 4197825.7,
          "close_time": 1760198399999,
          "quote_volume": 1341218.33308,
          "trades": 3354,
          "taker_buy_base": 1975364.5,
          "taker_buy_quote": 631319.57838
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.3196,
          "high": 0.32,
          "low": 0.3194,
          "close": 0.3198,
          "volume": 4312031.4,
          "close_time": 1760201999999,
          "quote_volume": 1379267.18252,
          "trades": 2897,
          "taker_buy_base": 2200428.4,
          "taker_buy_quote": 703894.84538
        },
        {
          "timestamp": 1760202000000,
          "datetime": "2025-10-11T17:00:00",
          "open": 0.3198,
          "high": 0.3199,
          "low": 0.3193,
          "close": 0.3197,
          "volume": 6236650.4,
          "close_time": 1760205599999,
          "quote_volume": 1992994.07559,
          "trades": 3237,
          "taker_buy_base": 3033262.7,
          "taker_buy_quote": 969369.0533
        },
        {
          "timestamp": 1760205600000,
          "datetime": "2025-10-11T18:00:00",
          "open": 0.3197,
          "high": 0.3198,
          "low": 0.319,
          "close": 0.3191,
          "volume": 9257583.6,
          "close_time": 1760209199999,
          "quote_volume": 2956466.06211,
          "trades": 2584,
          "taker_buy_base": 1404129.3,
          "taker_buy_quote": 448375.93667
        },
        {
          "timestamp": 1760209200000,
          "datetime": "2025-10-11T19:00:00",
          "open": 0.319,
          "high": 0.319,
          "low": 0.3164,
          "close": 0.3166,
          "volume": 17312596.0,
          "close_time": 1760212799999,
          "quote_volume": 5499882.6788,
          "trades": 5134,
          "taker_buy_base": 3345350.7,
          "taker_buy_quote": 1062429.44752
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.3165,
          "high": 0.3172,
          "low": 0.313,
          "close": 0.3134,
          "volume": 37222294.5,
          "close_time": 1760216399999,
          "quote_volume": 11736028.89931,
          "trades": 8188,
          "taker_buy_base": 13750786.6,
          "taker_buy_quote": 4344328.69317
        },
        {
          "timestamp": 1760216400000,
          "datetime": "2025-10-11T21:00:00",
          "open": 0.3134,
          "high": 0.3139,
          "low": 0.3116,
          "close": 0.3138,
          "volume": 25462102.1,
          "close_time": 1760219999999,
          "quote_volume": 7959925.24872,
          "trades": 6667,
          "taker_buy_base": 14478376.8,
          "taker_buy_quote": 4528433.3917
        },
        {
          "timestamp": 1760220000000,
          "datetime": "2025-10-11T22:00:00",
          "open": 0.3139,
          "high": 0.3145,
          "low": 0.3136,
          "close": 0.3142,
          "volume": 10277728.5,
          "close_time": 1760223599999,
          "quote_volume": 3228631.23062,
          "trades": 3355,
          "taker_buy_base": 6905397.3,
          "taker_buy_quote": 2169193.35592
        },
        {
          "timestamp": 1760223600000,
          "datetime": "2025-10-11T23:00:00",
          "open": 0.3142,
          "high": 0.3146,
          "low": 0.3138,
          "close": 0.3144,
          "volume": 5265470.5,
          "close_time": 1760227199999,
          "quote_volume": 1654489.04057,
          "trades": 2894,
          "taker_buy_base": 2564690.0,
          "taker_buy_quote": 806127.69241
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.3144,
          "high": 0.3145,
          "low": 0.3108,
          "close": 0.3111,
          "volume": 26444393.6,
          "close_time": 1760230799999,
          "quote_volume": 8262019.13606,
          "trades": 6277,
          "taker_buy_base": 6324926.2,
          "taker_buy_quote": 1976046.12074
        },
        {
          "timestamp": 1760230800000,
          "datetime": "2025-10-12T01:00:00",
          "open": 0.3111,
          "high": 0.3117,
          "low": 0.3109,
          "close": 0.3112,
          "volume": 10307565.0,
          "close_time": 1760234399999,
          "quote_volume": 3208687.84811,
          "trades": 3041,
          "taker_buy_base": 6504824.5,
          "taker_buy_quote": 2025242.49458
        },
        {
          "timestamp": 1760234400000,
          "datetime": "2025-10-12T02:00:00",
          "open": 0.3111,
          "high": 0.3126,
          "low": 0.311,
          "close": 0.3119,
          "volume": 11253186.5,
          "close_time": 1760237999999,
          "quote_volume": 3509936.19358,
          "trades": 3409,
          "taker_buy_base": 6603079.4,
          "taker_buy_quote": 2060108.70609
        },
        {
          "timestamp": 1760238000000,
          "datetime": "2025-10-12T03:00:00",
          "open": 0.312,
          "high": 0.3146,
          "low": 0.3119,
          "close": 0.3136,
          "volume": 14252936.9,
          "close_time": 1760241599999,
          "quote_volume": 4467323.79876,
          "trades": 4865,
          "taker_buy_base": 11065063.6,
          "taker_buy_quote": 3467205.51016
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.3137,
          "high": 0.3154,
          "low": 0.3135,
          "close": 0.3151,
          "volume": 14538887.1,
          "close_time": 1760245199999,
          "quote_volume": 4574716.84022,
          "trades": 4601,
          "taker_buy_base": 10201686.2,
          "taker_buy_quote": 3209952.30387
        },
        {
          "timestamp": 1760245200000,
          "datetime": "2025-10-12T05:00:00",
          "open": 0.3151,
          "high": 0.3155,
          "low": 0.3147,
          "close": 0.3147,
          "volume": 7650790.9,
          "close_time": 1760248799999,
          "quote_volume": 2410882.00438,
          "trades": 2922,
          "taker_buy_base": 3903518.0,
          "taker_buy_quote": 1230320.82302
        },
        {
          "timestamp": 1760248800000,
          "datetime": "2025-10-12T06:00:00",
          "open": 0.3148,
          "high": 0.3159,
          "low": 0.3147,
          "close": 0.3155,
          "volume": 6915781.0,
          "close_time": 1760252399999,
          "quote_volume": 2181745.61987,
          "trades": 2833,
          "taker_buy_base": 5268559.8,
          "taker_buy_quote": 1662034.30113
        },
        {
          "timestamp": 1760252400000,
          "datetime": "2025-10-12T07:00:00",
          "open": 0.3155,
          "high": 0.3159,
          "low": 0.315,
          "close": 0.3155,
          "volume": 4481303.7,
          "close_time": 1760255999999,
          "quote_volume": 1413457.51039,
          "trades": 2948,
          "taker_buy_base": 2237045.4,
          "taker_buy_quote": 705766.6329
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.3156,
          "high": 0.3157,
          "low": 0.3142,
          "close": 0.3147,
          "volume": 12954493.5,
          "close_time": 1760259599999,
          "quote_volume": 4077938.8898,
          "trades": 4119,
          "taker_buy_base": 3817555.7,
          "taker_buy_quote": 1202025.05854
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 0.3147,
          "high": 0.315,
          "low": 0.3139,
          "close": 0.3149,
          "volume": 9581531.9,
          "close_time": 1760263199999,
          "quote_volume": 3012951.97227,
          "trades": 3755,
          "taker_buy_base": 4458678.2,
          "taker_buy_quote": 1402535.60307
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 0.3148,
          "high": 0.3154,
          "low": 0.3142,
          "close": 0.3144,
          "volume": 6058224.6,
          "close_time": 1760266799999,
          "quote_volume": 1906005.76907,
          "trades": 3282,
          "taker_buy_base": 1725133.6,
          "taker_buy_quote": 543012.59343
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 0.3143,
          "high": 0.3147,
          "low": 0.3142,
          "close": 0.3143,
          "volume": 3753362.2,
          "close_time": 1760270399999,
          "quote_volume": 1180257.44908,
          "trades": 2895,
          "taker_buy_base": 2042990.9,
          "taker_buy_quote": 642476.90761
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.3143,
          "high": 0.3163,
          "low": 0.3142,
          "close": 0.3159,
          "volume": 13386687.0,
          "close_time": 1760273999999,
          "quote_volume": 4223405.15339,
          "trades": 4290,
          "taker_buy_base": 10156558.5,
          "taker_buy_quote": 3204575.22851
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 0.316,
          "high": 0.316,
          "low": 0.315,
          "close": 0.3153,
          "volume": 9317341.0,
          "close_time": 1760277599999,
          "quote_volume": 2939666.61897,
          "trades": 3924,
          "taker_buy_base": 3208582.3,
          "taker_buy_quote": 1012688.01873
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 0.3152,
          "high": 0.3203,
          "low": 0.3152,
          "close": 0.3187,
          "volume": 52034086.8,
          "close_time": 1760281199999,
          "quote_volume": 16510797.46965,
          "trades": 11955,
          "taker_buy_base": 30456862.0,
          "taker_buy_quote": 9669427.54128
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 0.3187,
          "high": 0.323,
          "low": 0.3186,
          "close": 0.3228,
          "volume": 51194643.5,
          "close_time": 1760284799999,
          "quote_volume": 16429226.06263,
          "trades": 11953,
          "taker_buy_base": 35770976.2,
          "taker_buy_quote": 11483114.78986
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.3228,
          "high": 0.3241,
          "low": 0.3223,
          "close": 0.3227,
          "volume": 46633147.1,
          "close_time": 1760288399999,
          "quote_volume": 15071089.06145,
          "trades": 11362,
          "taker_buy_base": 26912639.3,
          "taker_buy_quote": 8699795.06162
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 0.3227,
          "high": 0.324,
          "low": 0.3225,
          "close": 0.3232,
          "volume": 27848298.8,
          "close_time": 1760291999999,
          "quote_volume": 8999550.8209,
          "trades": 8210,
          "taker_buy_base": 15062014.5,
          "taker_buy_quote": 4868133.15621
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 0.3231,
          "high": 0.3233,
          "low": 0.3221,
          "close": 0.3224,
          "volume": 9677282.8,
          "close_time": 1760295599999,
          "quote_volume": 3122580.14806,
          "trades": 3680,
          "taker_buy_base": 2823900.8,
          "taker_buy_quote": 911932.55955
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 0.3223,
          "high": 0.3225,
          "low": 0.3221,
          "close": 0.3224,
          "volume": 2892361.9,
          "close_time": 1760299199999,
          "quote_volume": 932479.76193,
          "trades": 2760,
          "taker_buy_base": 2138952.8,
          "taker_buy_quote": 689652.28542
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.3225,
          "high": 0.323,
          "low": 0.322,
          "close": 0.3223,
          "volume": 16561059.2,
          "close_time": 1760302799999,
          "quote_volume": 5341934.97825,
          "trades": 4089,
          "taker_buy_base": 11833863.4,
          "taker_buy_quote": 3817247.26608
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 0.3223,
          "high": 0.3225,
          "low": 0.3214,
          "close": 0.3225,
          "volume": 15128130.5,
          "close_time": 1760306399999,
          "quote_volume": 4870736.66391,
          "trades": 3612,
          "taker_buy_base": 6855386.4,
          "taker_buy_quote": 2208050.83322
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 0.3225,
          "high": 0.3231,
          "low": 0.322,
          "close": 0.3224,
          "volume": 12147983.8,
          "close_time": 1760309999999,
          "quote_volume": 3917383.14784,
          "trades": 3043,
          "taker_buy_base": 6878861.4,
          "taker_buy_quote": 2219164.66768
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 0.3224,
          "high": 0.3228,
          "low": 0.3219,
          "close": 0.3227,
          "volume": 8596604.0,
          "close_time": 1760313599999,
          "quote_volume": 2772550.90809,
          "trades": 2774,
          "taker_buy_base": 6704175.3,
          "taker_buy_quote": 2162542.37418
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.3228,
          "high": 0.3234,
          "low": 0.3222,
          "close": 0.3228,
          "volume": 14641215.2,
          "close_time": 1760317199999,
          "quote_volume": 4725569.60072,
          "trades": 3757,
          "taker_buy_base": 7070054.3,
          "taker_buy_quote": 2282869.91287
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 0.3228,
          "high": 0.3238,
          "low": 0.3221,
          "close": 0.3237,
          "volume": 16494129.6,
          "close_time": 1760320799999,
          "quote_volume": 5324765.84497,
          "trades": 4961,
          "taker_buy_base": 12011793.2,
          "taker_buy_quote": 3879263.37995
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 0.3238,
          "high": 0.3243,
          "low": 0.3233,
          "close": 0.3234,
          "volume": 6854749.3,
          "close_time": 1760324399999,
          "quote_volume": 2219969.63115,
          "trades": 3799,
          "taker_buy_base": 4336846.1,
          "taker_buy_quote": 1404833.12676
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 0.3233,
          "high": 0.3243,
          "low": 0.3233,
          "close": 0.3237,
          "volume": 11307360.4,
          "close_time": 1760327999999,
          "quote_volume": 3660540.42242,
          "trades": 3221,
          "taker_buy_base": 5978047.3,
          "taker_buy_quote": 1935797.30806
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.3236,
          "high": 0.3238,
          "low": 0.323,
          "close": 0.3233,
          "volume": 6615850.8,
          "close_time": 1760331599999,
          "quote_volume": 2138801.86793,
          "trades": 2736,
          "taker_buy_base": 2090399.6,
          "taker_buy_quote": 675853.03125
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 0.3233,
          "high": 0.3233,
          "low": 0.3224,
          "close": 0.3225,
          "volume": 7786354.6,
          "close_time": 1760335199999,
          "quote_volume": 2512714.73539,
          "trades": 2705,
          "taker_buy_base": 1295222.3,
          "taker_buy_quote": 417975.56881
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 0.3225,
          "high": 0.3233,
          "low": 0.3222,
          "close": 0.3229,
          "volume": 12377420.1,
          "close_time": 1760338799999,
          "quote_volume": 3995165.97553,
          "trades": 3661,
          "taker_buy_base": 6476253.9,
          "taker_buy_quote": 2090831.64086
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 0.3229,
          "high": 0.3237,
          "low": 0.3226,
          "close": 0.323,
          "volume": 9894074.4,
          "close_time": 1760342399999,
          "quote_volume": 3198100.11243,
          "trades": 3719,
          "taker_buy_base": 6038498.1,
          "taker_buy_quote": 1952053.66196
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.3231,
          "high": 0.3234,
          "low": 0.3225,
          "close": 0.3226,
          "volume": 7139806.1,
          "close_time": 1760345999999,
          "quote_volume": 2305128.35154,
          "trades": 3595,
          "taker_buy_base": 1768691.5,
          "taker_buy_quote": 571321.74237
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 0.3226,
          "high": 0.3228,
          "low": 0.3214,
          "close": 0.3217,
          "volume": 17929031.9,
          "close_time": 1760349599999,
          "quote_volume": 5773756.89994,
          "trades": 4752,
          "taker_buy_base": 4047806.2,
          "taker_buy_quote": 1303953.98194
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 0.3216,
          "high": 0.3219,
          "low": 0.3209,
          "close": 0.3216,
          "volume": 11311822.6,
          "close_time": 1760353199999,
          "quote_volume": 3634375.85832,
          "trades": 4303,
          "taker_buy_base": 4484637.9,
          "taker_buy_quote": 1441469.10841
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 0.3216,
          "high": 0.3221,
          "low": 0.32,
          "close": 0.3206,
          "volume": 23737261.1,
          "close_time": 1760356799999,
          "quote_volume": 7618119.72317,
          "trades": 6272,
          "taker_buy_base": 8403421.8,
          "taker_buy_quote": 2698630.23644
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.3206,
          "high": 0.3215,
          "low": 0.3202,
          "close": 0.3208,
          "volume": 10318640.5,
          "close_time": 1760360399999,
          "quote_volume": 3311989.24526,
          "trades": 3791,
          "taker_buy_base": 6840755.9,
          "taker_buy_quote": 2195876.10984
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 0.3208,
          "high": 0.3221,
          "low": 0.3204,
          "close": 0.322,
          "volume": 22389998.9,
          "close_time": 1760363999999,
          "quote_volume": 7194298.87138,
          "trades": 5956,
          "taker_buy_base": 15381473.6,
          "taker_buy_quote": 4944350.42275
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.3219,
          "high": 0.3222,
          "low": 0.3199,
          "close": 0.3202,
          "volume": 27107635.5,
          "close_time": 1760367599999,
          "quote_volume": 8700428.97934,
          "trades": 5875,
          "taker_buy_base": 8128078.7,
          "taker_buy_quote": 2611682.2914
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.3201,
          "high": 0.3212,
          "low": 0.3201,
          "close": 0.3209,
          "volume": 12616404.8,
          "close_time": 1760371199999,
          "quote_volume": 4047116.37663,
          "trades": 4037,
          "taker_buy_base": 8901213.7,
          "taker_buy_quote": 2855251.51978
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.3208,
          "high": 0.3215,
          "low": 0.3204,
          "close": 0.3208,
          "volume": 17640352.6,
          "close_time": 1760374799999,
          "quote_volume": 5659973.5468,
          "trades": 5026,
          "taker_buy_base": 9414757.8,
          "taker_buy_quote": 3021649.34008
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.3207,
          "high": 0.3232,
          "low": 0.3207,
          "close": 0.3232,
          "volume": 20033070.4,
          "close_time": 1760378399999,
          "quote_volume": 6448269.34077,
          "trades": 6245,
          "taker_buy_base": 16488532.8,
          "taker_buy_quote": 5307271.72375
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.3231,
          "high": 0.3235,
          "low": 0.3224,
          "close": 0.3225,
          "volume": 16893111.1,
          "close_time": 1760381999999,
          "quote_volume": 5455275.2969,
          "trades": 5158,
          "taker_buy_base": 8547768.5,
          "taker_buy_quote": 2761844.82663
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.3225,
          "high": 0.3238,
          "low": 0.3224,
          "close": 0.3234,
          "volume": 22752085.8,
          "close_time": 1760385599999,
          "quote_volume": 7354246.02539,
          "trades": 6504,
          "taker_buy_base": 15568867.8,
          "taker_buy_quote": 5031940.78456
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.3235,
          "high": 0.324,
          "low": 0.3232,
          "close": 0.324,
          "volume": 5183842.9,
          "close_time": 1760389199999,
          "quote_volume": 1677601.06514,
          "trades": 2744,
          "taker_buy_base": 3823034.4,
          "taker_buy_quote": 1237547.25492
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.324,
          "high": 0.3241,
          "low": 0.3235,
          "close": 0.3237,
          "volume": 6472501.8,
          "close_time": 1760392799999,
          "quote_volume": 2095991.50565,
          "trades": 2478,
          "taker_buy_base": 3098941.1,
          "taker_buy_quote": 1003489.10825
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.3236,
          "high": 0.3239,
          "low": 0.323,
          "close": 0.3233,
          "volume": 3512966.0,
          "close_time": 1760396399999,
          "quote_volume": 1135854.37917,
          "trades": 1980,
          "taker_buy_base": 730151.8,
          "taker_buy_quote": 236184.52726
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.3233,
          "high": 0.3234,
          "low": 0.3225,
          "close": 0.3227,
          "volume": 6122518.3,
          "close_time": 1760399999999,
          "quote_volume": 1976892.02002,
          "trades": 2250,
          "taker_buy_base": 1461433.5,
          "taker_buy_quote": 472039.87001
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.3227,
          "high": 0.3231,
          "low": 0.322,
          "close": 0.3226,
          "volume": 10763784.3,
          "close_time": 1760403599999,
          "quote_volume": 3471228.11926,
          "trades": 2648,
          "taker_buy_base": 3518677.8,
          "taker_buy_quote": 1135356.24616
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.3226,
          "high": 0.3226,
          "low": 0.3221,
          "close": 0.3223,
          "volume": 2982535.4,
          "close_time": 1760407199999,
          "quote_volume": 961517.2551,
          "trades": 2003,
          "taker_buy_base": 1283851.4,
          "taker_buy_quote": 413940.39776
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.3222,
          "high": 0.3224,
          "low": 0.3215,
          "close": 0.3215,
          "volume": 8534580.1,
          "close_time": 1760410799999,
          "quote_volume": 2746859.18348,
          "trades": 2680,
          "taker_buy_base": 1955392.9,
          "taker_buy_quote": 629586.71584
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.3215,
          "high": 0.3216,
          "low": 0.3203,
          "close": 0.3205,
          "volume": 12181142.5,
          "close_time": 1760414399999,
          "quote_volume": 3908093.41762,
          "trades": 3422,
          "taker_buy_base": 2342030.3,
          "taker_buy_quote": 751080.6225
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.3206,
          "high": 0.3206,
          "low": 0.318,
          "close": 0.3189,
          "volume": 22327609.0,
          "close_time": 1760417999999,
          "quote_volume": 7128447.38581,
          "trades": 7175,
          "taker_buy_base": 7731642.0,
          "taker_buy_quote": 2467099.26966
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.3189,
          "high": 0.3196,
          "low": 0.317,
          "close": 0.3172,
          "volume": 25758343.7,
          "close_time": 1760421599999,
          "quote_volume": 8198263.21276,
          "trades": 6706,
          "taker_buy_base": 9805969.8,
          "taker_buy_quote": 3125115.51857
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.3171,
          "high": 0.3175,
          "low": 0.3116,
          "close": 0.313,
          "volume": 60176825.5,
          "close_time": 1760425199999,
          "quote_volume": 18907807.67644,
          "trades": 16704,
          "taker_buy_base": 19058351.4,
          "taker_buy_quote": 5976469.51726
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.313,
          "high": 0.3136,
          "low": 0.311,
          "close": 0.3117,
          "volume": 34187866.9,
          "close_time": 1760428799999,
          "quote_volume": 10675032.63809,
          "trades": 8992,
          "taker_buy_base": 13915728.4,
          "taker_buy_quote": 4346720.34078
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.3118,
          "high": 0.3122,
          "low": 0.3108,
          "close": 0.312,
          "volume": 20561204.9,
          "close_time": 1760432399999,
          "quote_volume": 6405275.18471,
          "trades": 6517,
          "taker_buy_base": 11202802.6,
          "taker_buy_quote": 3491166.93038
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.312,
          "high": 0.3124,
          "low": 0.311,
          "close": 0.3114,
          "volume": 12423261.4,
          "close_time": 1760435999999,
          "quote_volume": 3872846.89501,
          "trades": 4935,
          "taker_buy_base": 5641177.1,
          "taker_buy_quote": 1759148.45657
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.3115,
          "high": 0.3115,
          "low": 0.3076,
          "close": 0.3089,
          "volume": 42016123.6,
          "close_time": 1760439599999,
          "quote_volume": 12986243.54596,
          "trades": 12378,
          "taker_buy_base": 14706047.6,
          "taker_buy_quote": 4542961.10274
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.3089,
          "high": 0.3116,
          "low": 0.3088,
          "close": 0.3113,
          "volume": 23145470.8,
          "close_time": 1760443199999,
          "quote_volume": 7188726.23,
          "trades": 7645,
          "taker_buy_base": 16428676.0,
          "taker_buy_quote": 5102009.12176
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.3112,
          "high": 0.3117,
          "low": 0.3098,
          "close": 0.3101,
          "volume": 30155602.0,
          "close_time": 1760446799999,
          "quote_volume": 9365654.54975,
          "trades": 8229,
          "taker_buy_base": 11682325.9,
          "taker_buy_quote": 3629693.06959
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.31,
          "high": 0.311,
          "low": 0.3083,
          "close": 0.3104,
          "volume": 35162251.7,
          "close_time": 1760450399999,
          "quote_volume": 10894303.95904,
          "trades": 12019,
          "taker_buy_base": 17537770.2,
          "taker_buy_quote": 5437323.69323
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.3103,
          "high": 0.3133,
          "low": 0.31,
          "close": 0.3116,
          "volume": 33842269.6,
          "close_time": 1760453999999,
          "quote_volume": 10543976.57048,
          "trades": 9554,
          "taker_buy_base": 21255414.9,
          "taker_buy_quote": 6622458.4898
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.3117,
          "high": 0.314,
          "low": 0.3106,
          "close": 0.314,
          "volume": 28481897.9,
          "close_time": 1760457599999,
          "quote_volume": 8893137.78636,
          "trades": 9247,
          "taker_buy_base": 19421798.8,
          "taker_buy_quote": 6068516.54052
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.314,
          "high": 0.3176,
          "low": 0.3132,
          "close": 0.3159,
          "volume": 57138071.8,
          "close_time": 1760461199999,
          "quote_volume": 18045023.10965,
          "trades": 18131,
          "taker_buy_base": 32902593.2,
          "taker_buy_quote": 10389879.20991
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.3159,
          "high": 0.3183,
          "low": 0.3146,
          "close": 0.3164,
          "volume": 31076518.1,
          "close_time": 1760464799999,
          "quote_volume": 9842023.20737,
          "trades": 8839,
          "taker_buy_base": 17420432.0,
          "taker_buy_quote": 5520598.56175
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.3164,
          "high": 0.3176,
          "low": 0.3162,
          "close": 0.3166,
          "volume": 12067342.2,
          "close_time": 1760468399999,
          "quote_volume": 3823935.77877,
          "trades": 4345,
          "taker_buy_base": 6111483.2,
          "taker_buy_quote": 1937149.17022
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.3166,
          "high": 0.3172,
          "low": 0.3137,
          "close": 0.315,
          "volume": 32183489.3,
          "close_time": 1760471999999,
          "quote_volume": 10146315.64701,
          "trades": 7872,
          "taker_buy_base": 13040155.9,
          "taker_buy_quote": 4111995.93459
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.3151,
          "high": 0.3161,
          "low": 0.315,
          "close": 0.3157,
          "volume": 12705435.3,
          "close_time": 1760475599999,
          "quote_volume": 4010257.24357,
          "trades": 3619,
          "taker_buy_base": 7194454.8,
          "taker_buy_quote": 2270979.14894
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.3157,
          "high": 0.3168,
          "low": 0.3151,
          "close": 0.3167,
          "volume": 11260169.2,
          "close_time": 1760479199999,
          "quote_volume": 3558007.68312,
          "trades": 3067,
          "taker_buy_base": 7125628.8,
          "taker_buy_quote": 2252543.96736
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.3167,
          "high": 0.3172,
          "low": 0.3161,
          "close": 0.3165,
          "volume": 7056611.7,
          "close_time": 1760482799999,
          "quote_volume": 2234774.12417,
          "trades": 2509,
          "taker_buy_base": 3154193.2,
          "taker_buy_quote": 999347.22886
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.3165,
          "high": 0.3173,
          "low": 0.3164,
          "close": 0.3168,
          "volume": 4989747.3,
          "close_time": 1760486399999,
          "quote_volume": 1580977.07543,
          "trades": 2253,
          "taker_buy_base": 2982583.2,
          "taker_buy_quote": 945091.67335
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.3167,
          "high": 0.3174,
          "low": 0.3161,
          "close": 0.3173,
          "volume": 9533469.0,
          "close_time": 1760489999999,
          "quote_volume": 3019078.15337,
          "trades": 2766,
          "taker_buy_base": 4798933.8,
          "taker_buy_quote": 1520454.90855
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.3174,
          "high": 0.3176,
          "low": 0.3165,
          "close": 0.3172,
          "volume": 4328527.0,
          "close_time": 1760493599999,
          "quote_volume": 1371745.18621,
          "trades": 2426,
          "taker_buy_base": 2003507.9,
          "taker_buy_quote": 635063.0104
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.3172,
          "high": 0.3186,
          "low": 0.3171,
          "close": 0.3178,
          "volume": 7796495.0,
          "close_time": 1760497199999,
          "quote_volume": 2478406.57195,
          "trades": 3005,
          "taker_buy_base": 5629572.3,
          "taker_buy_quote": 1789421.99646
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.3177,
          "high": 0.3179,
          "low": 0.3164,
          "close": 0.3168,
          "volume": 9616858.8,
          "close_time": 1760500799999,
          "quote_volume": 3050043.92807,
          "trades": 3093,
          "taker_buy_base": 2626010.1,
          "taker_buy_quote": 833342.42558
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.3167,
          "high": 0.318,
          "low": 0.3164,
          "close": 0.3177,
          "volume": 7095752.8,
          "close_time": 1760504399999,
          "quote_volume": 2251870.59012,
          "trades": 2524,
          "taker_buy_base": 4924393.6,
          "taker_buy_quote": 1563022.595
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.3178,
          "high": 0.3183,
          "low": 0.3171,
          "close": 0.3175,
          "volume": 6489846.3,
          "close_time": 1760507999999,
          "quote_volume": 2062105.58344,
          "trades": 2719,
          "taker_buy_base": 2870014.3,
          "taker_buy_quote": 912175.87457
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.3175,
          "high": 0.3179,
          "low": 0.3166,
          "close": 0.3177,
          "volume": 12981836.1,
          "close_time": 1760511599999,
          "quote_volume": 4118585.52367,
          "trades": 4090,
          "taker_buy_base": 6289566.3,
          "taker_buy_quote": 1996238.56101
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.3176,
          "high": 0.3183,
          "low": 0.317,
          "close": 0.3182,
          "volume": 12255145.2,
          "close_time": 1760515199999,
          "quote_volume": 3893300.24618,
          "trades": 4266,
          "taker_buy_base": 7842264.5,
          "taker_buy_quote": 2491891.39654
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.3181,
          "high": 0.3209,
          "low": 0.3179,
          "close": 0.3202,
          "volume": 22923163.6,
          "close_time": 1760518799999,
          "quote_volume": 7330712.91005,
          "trades": 7151,
          "taker_buy_base": 16594813.6,
          "taker_buy_quote": 5307642.42982
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.3202,
          "high": 0.3208,
          "low": 0.3198,
          "close": 0.3206,
          "volume": 16239820.6,
          "close_time": 1760522399999,
          "quote_volume": 5203322.05297,
          "trades": 5257,
          "taker_buy_base": 9517820.6,
          "taker_buy_quote": 3050474.17661
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.3207,
          "high": 0.3214,
          "low": 0.3185,
          "close": 0.3185,
          "volume": 20739028.9,
          "close_time": 1760525999999,
          "quote_volume": 6632620.08206,
          "trades": 5728,
          "taker_buy_base": 6457048.4,
          "taker_buy_quote": 2068259.54047
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.3185,
          "high": 0.3188,
          "low": 0.3177,
          "close": 0.3181,
          "volume": 9179878.0,
          "close_time": 1760529599999,
          "quote_volume": 2920635.52175,
          "trades": 4516,
          "taker_buy_base": 3094182.9,
          "taker_buy_quote": 984550.16484
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.3181,
          "high": 0.3184,
          "low": 0.3166,
          "close": 0.3173,
          "volume": 9835096.6,
          "close_time": 1760533199999,
          "quote_volume": 3121245.05267,
          "trades": 4670,
          "taker_buy_base": 3147622.3,
          "taker_buy_quote": 999098.76494
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.3173,
          "high": 0.3183,
          "low": 0.3158,
          "close": 0.3168,
          "volume": 27578512.1,
          "close_time": 1760536799999,
          "quote_volume": 8741847.9466,
          "trades": 7972,
          "taker_buy_base": 12436532.9,
          "taker_buy_quote": 3944126.22554
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.3168,
          "high": 0.3176,
          "low": 0.3141,
          "close": 0.3145,
          "volume": 24103961.4,
          "close_time": 1760540399999,
          "quote_volume": 7616177.49719,
          "trades": 7248,
          "taker_buy_base": 8345955.8,
          "taker_buy_quote": 2641551.56441
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.3146,
          "high": 0.3149,
          "low": 0.3117,
          "close": 0.312,
          "volume": 31396641.4,
          "close_time": 1760543999999,
          "quote_volume": 9838574.7253,
          "trades": 10118,
          "taker_buy_base": 10285156.3,
          "taker_buy_quote": 3224526.34832
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.312,
          "high": 0.3155,
          "low": 0.3115,
          "close": 0.3145,
          "volume": 37666789.9,
          "close_time": 1760547599999,
          "quote_volume": 11815534.02138,
          "trades": 10014,
          "taker_buy_base": 24238585.0,
          "taker_buy_quote": 7603307.26813
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.3144,
          "high": 0.3169,
          "low": 0.3136,
          "close": 0.3169,
          "volume": 55751149.9,
          "close_time": 1760551199999,
          "quote_volume": 17555894.55157,
          "trades": 12081,
          "taker_buy_base": 26563360.2,
          "taker_buy_quote": 8369494.76014
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.3169,
          "high": 0.3181,
          "low": 0.3161,
          "close": 0.3179,
          "volume": 18908171.8,
          "close_time": 1760554799999,
          "quote_volume": 5995421.83589,
          "trades": 5387,
          "taker_buy_base": 11887533.7,
          "taker_buy_quote": 3770931.33347
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.3179,
          "high": 0.318,
          "low": 0.3169,
          "close": 0.3174,
          "volume": 13259487.7,
          "close_time": 1760558399999,
          "quote_volume": 4207922.85722,
          "trades": 4064,
          "taker_buy_base": 5541751.5,
          "taker_buy_quote": 1759263.52334
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.3174,
          "high": 0.3184,
          "low": 0.3164,
          "close": 0.3177,
          "volume": 21861648.6,
          "close_time": 1760561999999,
          "quote_volume": 6942500.50589,
          "trades": 5497,
          "taker_buy_base": 12378043.2,
          "taker_buy_quote": 3932930.91592
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.3177,
          "high": 0.3189,
          "low": 0.3171,
          "close": 0.3183,
          "volume": 13429621.6,
          "close_time": 1760565599999,
          "quote_volume": 4269706.66158,
          "trades": 3988,
          "taker_buy_base": 7749518.0,
          "taker_buy_quote": 2464921.92325
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.3182,
          "high": 0.3194,
          "low": 0.3182,
          "close": 0.3189,
          "volume": 7325739.8,
          "close_time": 1760569199999,
          "quote_volume": 2335587.60914,
          "trades": 2733,
          "taker_buy_base": 4616161.5,
          "taker_buy_quote": 1471754.67652
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.3188,
          "high": 0.3198,
          "low": 0.3187,
          "close": 0.3192,
          "volume": 6440736.7,
          "close_time": 1760572799999,
          "quote_volume": 2056282.88885,
          "trades": 2952,
          "taker_buy_base": 3986343.8,
          "taker_buy_quote": 1272770.88042
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.3193,
          "high": 0.3206,
          "low": 0.3192,
          "close": 0.3197,
          "volume": 20143075.0,
          "close_time": 1760576399999,
          "quote_volume": 6443642.14852,
          "trades": 5632,
          "taker_buy_base": 11748722.4,
          "taker_buy_quote": 3758393.0211
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.3198,
          "high": 0.3204,
          "low": 0.3196,
          "close": 0.3203,
          "volume": 7292359.3,
          "close_time": 1760579999999,
          "quote_volume": 2334586.37909,
          "trades": 3011,
          "taker_buy_base": 5009376.8,
          "taker_buy_quote": 1603797.00124
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.3203,
          "high": 0.3209,
          "low": 0.32,
          "close": 0.3209,
          "volume": 10610404.2,
          "close_time": 1760583599999,
          "quote_volume": 3400169.84986,
          "trades": 3417,
          "taker_buy_base": 7090937.0,
          "taker_buy_quote": 2272648.24219
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.3209,
          "high": 0.3222,
          "low": 0.3207,
          "close": 0.3214,
          "volume": 17990001.3,
          "close_time": 1760587199999,
          "quote_volume": 5782961.51002,
          "trades": 5490,
          "taker_buy_base": 12205589.5,
          "taker_buy_quote": 3923778.97852
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.3214,
          "high": 0.3218,
          "low": 0.3208,
          "close": 0.3209,
          "volume": 7776819.3,
          "close_time": 1760590799999,
          "quote_volume": 2498783.88765,
          "trades": 3192,
          "taker_buy_base": 3103995.5,
          "taker_buy_quote": 997831.15591
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.3209,
          "high": 0.3211,
          "low": 0.3202,
          "close": 0.3205,
          "volume": 9634754.4,
          "close_time": 1760594399999,
          "quote_volume": 3089520.88752,
          "trades": 3290,
          "taker_buy_base": 3566761.7,
          "taker_buy_quote": 1144204.53822
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.3205,
          "high": 0.3227,
          "low": 0.3204,
          "close": 0.3224,
          "volume": 15409742.2,
          "close_time": 1760597999999,
          "quote_volume": 4957219.02338,
          "trades": 4968,
          "taker_buy_base": 12254568.0,
          "taker_buy_quote": 3941977.63959
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.3224,
          "high": 0.3225,
          "low": 0.3215,
          "close": 0.3216,
          "volume": 8503746.0,
          "close_time": 1760601599999,
          "quote_volume": 2737469.78294,
          "trades": 4102,
          "taker_buy_base": 3275258.4,
          "taker_buy_quote": 1054625.19741
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.3217,
          "high": 0.3219,
          "low": 0.3212,
          "close": 0.3217,
          "volume": 4741554.5,
          "close_time": 1760605199999,
          "quote_volume": 1524407.26745,
          "trades": 3213,
          "taker_buy_base": 1613730.3,
          "taker_buy_quote": 518932.73293
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.3216,
          "high": 0.3224,
          "low": 0.3196,
          "close": 0.322,
          "volume": 40756937.2,
          "close_time": 1760608799999,
          "quote_volume": 13089235.33852,
          "trades": 10376,
          "taker_buy_base": 22116462.1,
          "taker_buy_quote": 7107454.33703
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.3221,
          "high": 0.3234,
          "low": 0.322,
          "close": 0.323,
          "volume": 17582284.1,
          "close_time": 1760612399999,
          "quote_volume": 5676505.98464,
          "trades": 6426,
          "taker_buy_base": 11815757.9,
          "taker_buy_quote": 3814829.33347
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.323,
          "high": 0.3233,
          "low": 0.3226,
          "close": 0.3231,
          "volume": 6749959.2,
          "close_time": 1760615999999,
          "quote_volume": 2179879.83073,
          "trades": 3914,
          "taker_buy_base": 2832751.2,
          "taker_buy_quote": 915224.49609
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.323,
          "high": 0.3235,
          "low": 0.3224,
          "close": 0.3225,
          "volume": 9007238.1,
          "close_time": 1760619599999,
          "quote_volume": 2908908.31279,
          "trades": 3982,
          "taker_buy_base": 2504100.6,
          "taker_buy_quote": 809178.516
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.3224,
          "high": 0.3225,
          "low": 0.3211,
          "close": 0.3212,
          "volume": 14678948.6,
          "close_time": 1760623199999,
          "quote_volume": 4723590.14819,
          "trades": 5313,
          "taker_buy_base": 3226738.0,
          "taker_buy_quote": 1038522.40155
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.3212,
          "high": 0.3226,
          "low": 0.3204,
          "close": 0.3218,
          "volume": 24792294.3,
          "close_time": 1760626799999,
          "quote_volume": 7970518.30919,
          "trades": 6399,
          "taker_buy_base": 13226263.8,
          "taker_buy_quote": 4254691.16512
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.3217,
          "high": 0.3222,
          "low": 0.3177,
          "close": 0.3178,
          "volume": 38403305.8,
          "close_time": 1760630399999,
          "quote_volume": 12300461.57771,
          "trades": 8434,
          "taker_buy_base": 8474033.5,
          "taker_buy_quote": 2720011.15974
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.3178,
          "high": 0.3205,
          "low": 0.3171,
          "close": 0.3205,
          "volume": 33544717.4,
          "close_time": 1760633999999,
          "quote_volume": 10683127.70507,
          "trades": 9995,
          "taker_buy_base": 20998053.7,
          "taker_buy_quote": 6692264.74708
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.3204,
          "high": 0.3207,
          "low": 0.3194,
          "close": 0.3195,
          "volume": 14584943.9,
          "close_time": 1760637599999,
          "quote_volume": 4668814.33359,
          "trades": 5496,
          "taker_buy_base": 7001058.9,
          "taker_buy_quote": 2242114.55244
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.3195,
          "high": 0.3196,
          "low": 0.3154,
          "close": 0.3173,
          "volume": 40390983.1,
          "close_time": 1760641199999,
          "quote_volume": 12801408.96187,
          "trades": 10699,
          "taker_buy_base": 13531148.2,
          "taker_buy_quote": 4284976.92564
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.3172,
          "high": 0.3179,
          "low": 0.3152,
          "close": 0.3154,
          "volume": 38154875.6,
          "close_time": 1760644799999,
          "quote_volume": 12083928.56353,
          "trades": 10191,
          "taker_buy_base": 15869878.7,
          "taker_buy_quote": 5029600.97392
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.3154,
          "high": 0.3159,
          "low": 0.3134,
          "close": 0.3141,
          "volume": 25044768.8,
          "close_time": 1760648399999,
          "quote_volume": 7876468.24061,
          "trades": 8293,
          "taker_buy_base": 9635184.3,
          "taker_buy_quote": 3030877.09155
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.3142,
          "high": 0.3156,
          "low": 0.3136,
          "close": 0.3156,
          "volume": 11910309.0,
          "close_time": 1760651999999,
          "quote_volume": 3747045.31641,
          "trades": 3627,
          "taker_buy_base": 7356496.2,
          "taker_buy_quote": 2315277.00992
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.3156,
          "high": 0.3159,
          "low": 0.3142,
          "close": 0.3142,
          "volume": 10052989.1,
          "close_time": 1760655599999,
          "quote_volume": 3166784.89125,
          "trades": 4786,
          "taker_buy_base": 3649430.7,
          "taker_buy_quote": 1150589.0418
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.3142,
          "high": 0.3161,
          "low": 0.3141,
          "close": 0.316,
          "volume": 10889791.8,
          "close_time": 1760659199999,
          "quote_volume": 3432731.92325,
          "trades": 3398,
          "taker_buy_base": 8758534.5,
          "taker_buy_quote": 2761415.58948
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.316,
          "high": 0.317,
          "low": 0.3155,
          "close": 0.3168,
          "volume": 11118958.1,
          "close_time": 1760662799999,
          "quote_volume": 3516431.202,
          "trades": 3477,
          "taker_buy_base": 7070424.5,
          "taker_buy_quote": 2237032.53185
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.3168,
          "high": 0.318,
          "low": 0.3163,
          "close": 0.3168,
          "volume": 14857662.3,
          "close_time": 1760666399999,
          "quote_volume": 4711603.73591,
          "trades": 4250,
          "taker_buy_base": 7592260.1,
          "taker_buy_quote": 2408812.42127
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.3168,
          "high": 0.3174,
          "low": 0.3157,
          "close": 0.3168,
          "volume": 11762047.1,
          "close_time": 1760669999999,
          "quote_volume": 3723397.77974,
          "trades": 3324,
          "taker_buy_base": 6598094.5,
          "taker_buy_quote": 2089542.52706
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.3168,
          "high": 0.3173,
          "low": 0.3162,
          "close": 0.3166,
          "volume": 8770032.0,
          "close_time": 1760673599999,
          "quote_volume": 2777709.50679,
          "trades": 2885,
          "taker_buy_base": 2990242.4,
          "taker_buy_quote": 947650.81329
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.3167,
          "high": 0.3174,
          "low": 0.3166,
          "close": 0.3172,
          "volume": 4284552.8,
          "close_time": 1760677199999,
          "quote_volume": 1358429.80358,
          "trades": 2474,
          "taker_buy_base": 2961959.4,
          "taker_buy_quote": 939093.32388
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.3171,
          "high": 0.3178,
          "low": 0.3165,
          "close": 0.3168,
          "volume": 7372244.2,
          "close_time": 1760680799999,
          "quote_volume": 2337698.59083,
          "trades": 3248,
          "taker_buy_base": 3180856.5,
          "taker_buy_quote": 1009168.82156
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.3167,
          "high": 0.3168,
          "low": 0.3119,
          "close": 0.312,
          "volume": 36933806.3,
          "close_time": 1760684399999,
          "quote_volume": 11590155.41942,
          "trades": 10512,
          "taker_buy_base": 8004822.4,
          "taker_buy_quote": 2509937.12331
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.312,
          "high": 0.3122,
          "low": 0.3077,
          "close": 0.3077,
          "volume": 55427993.8,
          "close_time": 1760687999999,
          "quote_volume": 17172084.28286,
          "trades": 14607,
          "taker_buy_base": 19274505.7,
          "taker_buy_quote": 5972007.16911
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.3078,
          "high": 0.3079,
          "low": 0.3056,
          "close": 0.3058,
          "volume": 43388339.8,
          "close_time": 1760691599999,
          "quote_volume": 13307864.62942,
          "trades": 11399,
          "taker_buy_base": 16433458.7,
          "taker_buy_quote": 5043152.99001
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.3058,
          "high": 0.3083,
          "low": 0.3057,
          "close": 0.3079,
          "volume": 29748976.3,
          "close_time": 1760695199999,
          "quote_volume": 9141110.55069,
          "trades": 7254,
          "taker_buy_base": 17920484.7,
          "taker_buy_quote": 5505591.11787
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.308,
          "high": 0.3083,
          "low": 0.3064,
          "close": 0.3073,
          "volume": 19357236.9,
          "close_time": 1760698799999,
          "quote_volume": 5946499.11817,
          "trades": 7825,
          "taker_buy_base": 7283145.4,
          "taker_buy_quote": 2237605.17323
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.3073,
          "high": 0.3109,
          "low": 0.3072,
          "close": 0.3105,
          "volume": 33192343.3,
          "close_time": 1760702399999,
          "quote_volume": 10269794.80358,
          "trades": 8468,
          "taker_buy_base": 25485984.6,
          "taker_buy_quote": 7884779.57186
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.3105,
          "high": 0.3107,
          "low": 0.3084,
          "close": 0.3085,
          "volume": 12206793.6,
          "close_time": 1760705999999,
          "quote_volume": 3778483.27946,
          "trades": 5418,
          "taker_buy_base": 2464075.4,
          "taker_buy_quote": 762769.80366
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.3085,
          "high": 0.3087,
          "low": 0.3061,
          "close": 0.3077,
          "volume": 47533137.8,
          "close_time": 1760709599999,
          "quote_volume": 14615145.42738,
          "trades": 11641,
          "taker_buy_base": 21777150.0,
          "taker_buy_quote": 6698473.19303
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.3077,
          "high": 0.3082,
          "low": 0.3046,
          "close": 0.3058,
          "volume": 38744470.1,
          "close_time": 1760713199999,
          "quote_volume": 11858880.43853,
          "trades": 10745,
          "taker_buy_base": 14521318.7,
          "taker_buy_quote": 4444545.71063
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.3059,
          "high": 0.309,
          "low": 0.3057,
          "close": 0.309,
          "volume": 34083530.9,
          "close_time": 1760716799999,
          "quote_volume": 10476604.96422,
          "trades": 8874,
          "taker_buy_base": 24014492.0,
          "taker_buy_quote": 7384075.03497
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.309,
          "high": 0.3105,
          "low": 0.3086,
          "close": 0.309,
          "volume": 29829023.0,
          "close_time": 1760720399999,
          "quote_volume": 9235637.65783,
          "trades": 8322,
          "taker_buy_base": 16664412.6,
          "taker_buy_quote": 5161449.79572
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.309,
          "high": 0.3095,
          "low": 0.3084,
          "close": 0.3092,
          "volume": 13737430.8,
          "close_time": 1760723999999,
          "quote_volume": 4244891.78748,
          "trades": 4454,
          "taker_buy_base": 6818708.1,
          "taker_buy_quote": 2107585.19689
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.3091,
          "high": 0.31,
          "low": 0.3085,
          "close": 0.3087,
          "volume": 14208683.6,
          "close_time": 1760727599999,
          "quote_volume": 4394991.03224,
          "trades": 4151,
          "taker_buy_base": 6567938.1,
          "taker_buy_quote": 2032985.35533
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.3087,
          "high": 0.3094,
          "low": 0.3076,
          "close": 0.3079,
          "volume": 9951824.0,
          "close_time": 1760731199999,
          "quote_volume": 3070286.1777,
          "trades": 3464,
          "taker_buy_base": 3132552.6,
          "taker_buy_quote": 967418.65254
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.308,
          "high": 0.3099,
          "low": 0.3076,
          "close": 0.3096,
          "volume": 14383825.3,
          "close_time": 1760734799999,
          "quote_volume": 4445941.25057,
          "trades": 3652,
          "taker_buy_base": 10845712.1,
          "taker_buy_quote": 3352503.1929
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.3095,
          "high": 0.3104,
          "low": 0.3094,
          "close": 0.3099,
          "volume": 12822655.1,
          "close_time": 1760738399999,
          "quote_volume": 3974021.57598,
          "trades": 3387,
          "taker_buy_base": 7224986.3,
          "taker_buy_quote": 2239619.73614
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.3099,
          "high": 0.3101,
          "low": 0.309,
          "close": 0.3093,
          "volume": 4266761.7,
          "close_time": 1760741999999,
          "quote_volume": 1320437.04787,
          "trades": 1831,
          "taker_buy_base": 1317318.8,
          "taker_buy_quote": 407880.26423
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.3092,
          "high": 0.3093,
          "low": 0.3088,
          "close": 0.3089,
          "volume": 2063660.0,
          "close_time": 1760745599999,
          "quote_volume": 637610.73703,
          "trades": 1448,
          "taker_buy_base": 488703.7,
          "taker_buy_quote": 151007.15897
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.309,
          "high": 0.3107,
          "low": 0.3087,
          "close": 0.3098,
          "volume": 12226092.3,
          "close_time": 1760749199999,
          "quote_volume": 3789152.0104,
          "trades": 3254,
          "taker_buy_base": 8009519.8,
          "taker_buy_quote": 2482418.30944
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.3098,
          "high": 0.3118,
          "low": 0.3098,
          "close": 0.3117,
          "volume": 14809379.8,
          "close_time": 1760752799999,
          "quote_volume": 4604034.2386,
          "trades": 3694,
          "taker_buy_base": 10361775.2,
          "taker_buy_quote": 3221715.83213
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.3117,
          "high": 0.3121,
          "low": 0.3104,
          "close": 0.3107,
          "volume": 11439023.3,
          "close_time": 1760756399999,
          "quote_volume": 3559691.87494,
          "trades": 3723,
          "taker_buy_base": 4798148.1,
          "taker_buy_quote": 1493986.76486
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.3108,
          "high": 0.3127,
          "low": 0.3107,
          "close": 0.3122,
          "volume": 9025760.2,
          "close_time": 1760759999999,
          "quote_volume": 2814810.31981,
          "trades": 3462,
          "taker_buy_base": 7270703.6,
          "taker_buy_quote": 2267238.09353
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.3123,
          "high": 0.3124,
          "low": 0.3112,
          "close": 0.3113,
          "volume": 3132502.8,
          "close_time": 1760763599999,
          "quote_volume": 976480.47242,
          "trades": 1857,
          "taker_buy_base": 963112.0,
          "taker_buy_quote": 300323.32939
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.3113,
          "high": 0.3121,
          "low": 0.3112,
          "close": 0.3121,
          "volume": 4520015.1,
          "close_time": 1760767199999,
          "quote_volume": 1408861.33007,
          "trades": 2051,
          "taker_buy_base": 2652597.1,
          "taker_buy_quote": 826802.64973
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.3121,
          "high": 0.313,
          "low": 0.3118,
          "close": 0.3122,
          "volume": 8391396.5,
          "close_time": 1760770799999,
          "quote_volume": 2622224.91974,
          "trades": 2968,
          "taker_buy_base": 5578187.4,
          "taker_buy_quote": 1743245.63107
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.3121,
          "high": 0.3129,
          "low": 0.3114,
          "close": 0.3124,
          "volume": 13816089.3,
          "close_time": 1760774399999,
          "quote_volume": 4314131.20887,
          "trades": 5120,
          "taker_buy_base": 6637719.2,
          "taker_buy_quote": 2073251.64273
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.3124,
          "high": 0.3136,
          "low": 0.3123,
          "close": 0.3126,
          "volume": 11615969.6,
          "close_time": 1760777999999,
          "quote_volume": 3634897.97821,
          "trades": 3828,
          "taker_buy_base": 5922507.0,
          "taker_buy_quote": 1854038.77926
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.3127,
          "high": 0.3134,
          "low": 0.312,
          "close": 0.3132,
          "volume": 10789640.7,
          "close_time": 1760781599999,
          "quote_volume": 3375043.34233,
          "trades": 3820,
          "taker_buy_base": 5595803.9,
          "taker_buy_quote": 1750979.42732
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.3132,
          "high": 0.3134,
          "low": 0.3125,
          "close": 0.313,
          "volume": 4602620.3,
          "close_time": 1760785199999,
          "quote_volume": 1440853.96421,
          "trades": 2886,
          "taker_buy_base": 1996280.7,
          "taker_buy_quote": 624970.62088
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.313,
          "high": 0.3137,
          "low": 0.3129,
          "close": 0.3135,
          "volume": 4847082.0,
          "close_time": 1760788799999,
          "quote_volume": 1518712.36072,
          "trades": 3052,
          "taker_buy_base": 2942292.8,
          "taker_buy_quote": 922014.02119
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.3135,
          "high": 0.3142,
          "low": 0.3129,
          "close": 0.3132,
          "volume": 5147086.6,
          "close_time": 1760792399999,
          "quote_volume": 1613680.017,
          "trades": 3305,
          "taker_buy_base": 2633382.1,
          "taker_buy_quote": 825937.09152
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.3132,
          "high": 0.3132,
          "low": 0.3125,
          "close": 0.3127,
          "volume": 4127845.4,
          "close_time": 1760795999999,
          "quote_volume": 1291387.95914,
          "trades": 3165,
          "taker_buy_base": 1695214.9,
          "taker_buy_quote": 530459.10771
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.3127,
          "high": 0.3136,
          "low": 0.312,
          "close": 0.3136,
          "volume": 7467606.4,
          "close_time": 1760799599999,
          "quote_volume": 2335854.83416,
          "trades": 3313,
          "taker_buy_base": 3815043.6,
          "taker_buy_quote": 1193957.78979
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.3136,
          "high": 0.3138,
          "low": 0.3126,
          "close": 0.3138,
          "volume": 6011396.5,
          "close_time": 1760803199999,
          "quote_volume": 1883911.97704,
          "trades": 3777,
          "taker_buy_base": 3966647.0,
          "taker_buy_quote": 1243101.01606
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.3138,
          "high": 0.3139,
          "low": 0.3129,
          "close": 0.3137,
          "volume": 4328913.2,
          "close_time": 1760806799999,
          "quote_volume": 1356438.97113,
          "trades": 3219,
          "taker_buy_base": 1294988.4,
          "taker_buy_quote": 405848.23498
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.3137,
          "high": 0.3145,
          "low": 0.3134,
          "close": 0.3143,
          "volume": 4453046.5,
          "close_time": 1760810399999,
          "quote_volume": 1398654.58036,
          "trades": 2755,
          "taker_buy_base": 2966452.2,
          "taker_buy_quote": 931766.25276
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.3144,
          "high": 0.3145,
          "low": 0.3139,
          "close": 0.3142,
          "volume": 2597923.8,
          "close_time": 1760813999999,
          "quote_volume": 816297.66484,
          "trades": 2242,
          "taker_buy_base": 1215436.5,
          "taker_buy_quote": 381968.6498
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.3143,
          "high": 0.3147,
          "low": 0.314,
          "close": 0.3142,
          "volume": 2796487.4,
          "close_time": 1760817599999,
          "quote_volume": 879069.07472,
          "trades": 2196,
          "taker_buy_base": 1206138.0,
          "taker_buy_quote": 379219.82441
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.3142,
          "high": 0.3143,
          "low": 0.3132,
          "close": 0.3132,
          "volume": 2924376.0,
          "close_time": 1760821199999,
          "quote_volume": 917725.25172,
          "trades": 2173,
          "taker_buy_base": 792356.6,
          "taker_buy_quote": 248833.39649
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.3132,
          "high": 0.3135,
          "low": 0.3127,
          "close": 0.3133,
          "volume": 5769195.5,
          "close_time": 1760824799999,
          "quote_volume": 1805849.55128,
          "trades": 2391,
          "taker_buy_base": 2926430.7,
          "taker_buy_quote": 916139.38585
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.3132,
          "high": 0.3134,
          "low": 0.3126,
          "close": 0.3127,
          "volume": 3886527.5,
          "close_time": 1760828399999,
          "quote_volume": 1217085.60053,
          "trades": 1859,
          "taker_buy_base": 1749928.7,
          "taker_buy_quote": 548091.54337
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.3128,
          "high": 0.3131,
          "low": 0.3126,
          "close": 0.313,
          "volume": 1583150.0,
          "close_time": 1760831999999,
          "quote_volume": 495291.22957,
          "trades": 1276,
          "taker_buy_base": 805957.0,
          "taker_buy_quote": 252165.86931
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.313,
          "high": 0.3133,
          "low": 0.3126,
          "close": 0.3126,
          "volume": 3312288.8,
          "close_time": 1760835599999,
          "quote_volume": 1036486.20061,
          "trades": 1777,
          "taker_buy_base": 1664459.9,
          "taker_buy_quote": 520941.82977
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.3127,
          "high": 0.3138,
          "low": 0.3124,
          "close": 0.3136,
          "volume": 4004427.8,
          "close_time": 1760839199999,
          "quote_volume": 1254016.13256,
          "trades": 1629,
          "taker_buy_base": 2523935.5,
          "taker_buy_quote": 790748.21328
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.3137,
          "high": 0.3153,
          "low": 0.3136,
          "close": 0.3152,
          "volume": 10061384.3,
          "close_time": 1760842799999,
          "quote_volume": 3163974.45882,
          "trades": 2445,
          "taker_buy_base": 7894124.8,
          "taker_buy_quote": 2482520.86909
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.3152,
          "high": 0.3153,
          "low": 0.3137,
          "close": 0.3142,
          "volume": 10207253.3,
          "close_time": 1760846399999,
          "quote_volume": 3207781.11501,
          "trades": 2776,
          "taker_buy_base": 5381683.4,
          "taker_buy_quote": 1691036.85777
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.3142,
          "high": 0.315,
          "low": 0.3142,
          "close": 0.3147,
          "volume": 4735461.3,
          "close_time": 1760849999999,
          "quote_volume": 1489741.77782,
          "trades": 1782,
          "taker_buy_base": 3342735.3,
          "taker_buy_quote": 1051543.20855
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.3146,
          "high": 0.3148,
          "low": 0.314,
          "close": 0.3144,
          "volume": 2231699.0,
          "close_time": 1760853599999,
          "quote_volume": 701681.24653,
          "trades": 1484,
          "taker_buy_base": 613187.5,
          "taker_buy_quote": 192862.34162
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.3144,
          "high": 0.3145,
          "low": 0.3133,
          "close": 0.3135,
          "volume": 5118687.7,
          "close_time": 1760857199999,
          "quote_volume": 1606064.22356,
          "trades": 1971,
          "taker_buy_base": 792910.9,
          "taker_buy_quote": 248913.32848
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.3134,
          "high": 0.3141,
          "low": 0.3133,
          "close": 0.3141,
          "volume": 2719219.1,
          "close_time": 1760860799999,
          "quote_volume": 853090.8645,
          "trades": 1969,
          "taker_buy_base": 1622539.5,
          "taker_buy_quote": 509183.16268
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.3141,
          "high": 0.3154,
          "low": 0.3139,
          "close": 0.3146,
          "volume": 15612045.2,
          "close_time": 1760864399999,
          "quote_volume": 4910670.18098,
          "trades": 4393,
          "taker_buy_base": 10066069.4,
          "taker_buy_quote": 3166853.02814
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.3145,
          "high": 0.3168,
          "low": 0.3141,
          "close": 0.3166,
          "volume": 15048119.5,
          "close_time": 1760867999999,
          "quote_volume": 4746370.70688,
          "trades": 4990,
          "taker_buy_base": 10503006.4,
          "taker_buy_quote": 3314638.53697
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.3166,
          "high": 0.3178,
          "low": 0.3164,
          "close": 0.3176,
          "volume": 11744116.6,
          "close_time": 1760871599999,
          "quote_volume": 3726027.40201,
          "trades": 5027,
          "taker_buy_base": 8792520.7,
          "taker_buy_quote": 2789444.24057
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.3176,
          "high": 0.3186,
          "low": 0.3175,
          "close": 0.3181,
          "volume": 7929831.2,
          "close_time": 1760875199999,
          "quote_volume": 2522020.09595,
          "trades": 3999,
          "taker_buy_base": 5122019.9,
          "taker_buy_quote": 1629217.27657
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.3181,
          "high": 0.3184,
          "low": 0.3174,
          "close": 0.3183,
          "volume": 4988282.4,
          "close_time": 1760878799999,
          "quote_volume": 1586227.02746,
          "trades": 3270,
          "taker_buy_base": 2867863.2,
          "taker_buy_quote": 912150.32057
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.3183,
          "high": 0.3193,
          "low": 0.3179,
          "close": 0.319,
          "volume": 6733201.8,
          "close_time": 1760882399999,
          "quote_volume": 2145051.62323,
          "trades": 3698,
          "taker_buy_base": 5220438.2,
          "taker_buy_quote": 1663488.18314
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.319,
          "high": 0.3201,
          "low": 0.3187,
          "close": 0.32,
          "volume": 9621105.1,
          "close_time": 1760885999999,
          "quote_volume": 3074916.6077,
          "trades": 4385,
          "taker_buy_base": 6470979.5,
          "taker_buy_quote": 2068392.56078
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.32,
          "high": 0.32,
          "low": 0.3194,
          "close": 0.3199,
          "volume": 3045819.4,
          "close_time": 1760889599999,
          "quote_volume": 973999.6979,
          "trades": 2740,
          "taker_buy_base": 1457333.2,
          "taker_buy_quote": 466059.28849
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.3198,
          "high": 0.3203,
          "low": 0.3181,
          "close": 0.3182,
          "volume": 10149646.9,
          "close_time": 1760893199999,
          "quote_volume": 3238595.85458,
          "trades": 4051,
          "taker_buy_base": 2674400.2,
          "taker_buy_quote": 854559.89593
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.3181,
          "high": 0.3191,
          "low": 0.318,
          "close": 0.319,
          "volume": 9957044.5,
          "close_time": 1760896799999,
          "quote_volume": 3172692.02765,
          "trades": 3511,
          "taker_buy_base": 5687252.0,
          "taker_buy_quote": 1812429.14394
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.319,
          "high": 0.3205,
          "low": 0.319,
          "close": 0.3204,
          "volume": 7578533.1,
          "close_time": 1760900399999,
          "quote_volume": 2423385.05011,
          "trades": 3053,
          "taker_buy_base": 5626250.4,
          "taker_buy_quote": 1799530.98402
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.3204,
          "high": 0.3206,
          "low": 0.3202,
          "close": 0.3203,
          "volume": 2582334.2,
          "close_time": 1760903999999,
          "quote_volume": 827430.87266,
          "trades": 2075,
          "taker_buy_base": 1309310.5,
          "taker_buy_quote": 419600.86017
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.3203,
          "high": 0.3208,
          "low": 0.3201,
          "close": 0.3203,
          "volume": 4187579.1,
          "close_time": 1760907599999,
          "quote_volume": 1342016.73268,
          "trades": 1888,
          "taker_buy_base": 2157339.8,
          "taker_buy_quote": 691528.08169
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.3203,
          "high": 0.3204,
          "low": 0.3199,
          "close": 0.3203,
          "volume": 3517563.5,
          "close_time": 1760911199999,
          "quote_volume": 1126112.17745,
          "trades": 1856,
          "taker_buy_base": 1244895.9,
          "taker_buy_quote": 398610.59279
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.3203,
          "high": 0.3211,
          "low": 0.32,
          "close": 0.321,
          "volume": 7407139.4,
          "close_time": 1760914799999,
          "quote_volume": 2375263.72126,
          "trades": 2552,
          "taker_buy_base": 6039749.6,
          "taker_buy_quote": 1936873.97891
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.3209,
          "high": 0.321,
          "low": 0.3201,
          "close": 0.3205,
          "volume": 5712844.8,
          "close_time": 1760918399999,
          "quote_volume": 1830812.71315,
          "trades": 1653,
          "taker_buy_base": 1046758.2,
          "taker_buy_quote": 335464.33191
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.3205,
          "high": 0.3206,
          "low": 0.3179,
          "close": 0.3204,
          "volume": 21801976.4,
          "close_time": 1760921999999,
          "quote_volume": 6963610.96015,
          "trades": 5126,
          "taker_buy_base": 9854397.2,
          "taker_buy_quote": 3149837.93755
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.3204,
          "high": 0.321,
          "low": 0.32,
          "close": 0.3202,
          "volume": 10454899.4,
          "close_time": 1760925599999,
          "quote_volume": 3351613.17172,
          "trades": 3082,
          "taker_buy_base": 5446423.8,
          "taker_buy_quote": 1746784.41565
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.3202,
          "high": 0.3212,
          "low": 0.3192,
          "close": 0.321,
          "volume": 14830552.1,
          "close_time": 1760929199999,
          "quote_volume": 4750132.25381,
          "trades": 3414,
          "taker_buy_base": 9890301.1,
          "taker_buy_quote": 3169533.47821
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.321,
          "high": 0.3216,
          "low": 0.3203,
          "close": 0.3209,
          "volume": 17270270.1,
          "close_time": 1760932799999,
          "quote_volume": 5543521.47977,
          "trades": 3785,
          "taker_buy_base": 9398772.1,
          "taker_buy_quote": 3017967.43579
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.3209,
          "high": 0.3218,
          "low": 0.3207,
          "close": 0.3218,
          "volume": 11362070.2,
          "close_time": 1760936399999,
          "quote_volume": 3649232.23624,
          "trades": 3348,
          "taker_buy_base": 6964705.0,
          "taker_buy_quote": 2237534.03909
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.3218,
          "high": 0.3231,
          "low": 0.3215,
          "close": 0.3229,
          "volume": 23134000.9,
          "close_time": 1760939999999,
          "quote_volume": 7461147.4199,
          "trades": 5336,
          "taker_buy_base": 15880982.2,
          "taker_buy_quote": 5121622.44081
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.3229,
          "high": 0.3234,
          "low": 0.3226,
          "close": 0.3228,
          "volume": 10509255.7,
          "close_time": 1760943599999,
          "quote_volume": 3395103.95903,
          "trades": 3552,
          "taker_buy_base": 5458434.4,
          "taker_buy_quote": 1763610.90918
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.3228,
          "high": 0.3232,
          "low": 0.3225,
          "close": 0.3231,
          "volume": 5265722.3,
          "close_time": 1760947199999,
          "quote_volume": 1700106.53952,
          "trades": 2598,
          "taker_buy_base": 2771864.0,
          "taker_buy_quote": 895227.75795
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.3231,
          "high": 0.3241,
          "low": 0.3228,
          "close": 0.3234,
          "volume": 13957437.6,
          "close_time": 1760950799999,
          "quote_volume": 4515491.60384,
          "trades": 4244,
          "taker_buy_base": 8807671.3,
          "taker_buy_quote": 2849933.77587
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.3234,
          "high": 0.3242,
          "low": 0.323,
          "close": 0.3238,
          "volume": 12517091.1,
          "close_time": 1760954399999,
          "quote_volume": 4051570.54017,
          "trades": 3861,
          "taker_buy_base": 7375321.3,
          "taker_buy_quote": 2387974.75865
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.3239,
          "high": 0.3241,
          "low": 0.3229,
          "close": 0.3232,
          "volume": 11210351.1,
          "close_time": 1760957999999,
          "quote_volume": 3626157.70035,
          "trades": 3898,
          "taker_buy_base": 3565204.0,
          "taker_buy_quote": 1153982.84084
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.3232,
          "high": 0.3235,
          "low": 0.3228,
          "close": 0.3229,
          "volume": 6168201.0,
          "close_time": 1760961599999,
          "quote_volume": 1993505.04176,
          "trades": 3076,
          "taker_buy_base": 2835885.9,
          "taker_buy_quote": 916771.51203
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.3229,
          "high": 0.323,
          "low": 0.3222,
          "close": 0.3226,
          "volume": 5147356.1,
          "close_time": 1760965199999,
          "quote_volume": 1660151.58427,
          "trades": 3074,
          "taker_buy_base": 1349034.0,
          "taker_buy_quote": 435095.21021
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.3226,
          "high": 0.323,
          "low": 0.3225,
          "close": 0.3228,
          "volume": 5475602.8,
          "close_time": 1760968799999,
          "quote_volume": 1767609.26441,
          "trades": 3123,
          "taker_buy_base": 3334970.3,
          "taker_buy_quote": 1076587.04021
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.3229,
          "high": 0.3233,
          "low": 0.3225,
          "close": 0.3228,
          "volume": 6539353.1,
          "close_time": 1760972399999,
          "quote_volume": 2111413.39046,
          "trades": 3467,
          "taker_buy_base": 3025538.1,
          "taker_buy_quote": 977198.06325
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.3227,
          "high": 0.3229,
          "low": 0.3219,
          "close": 0.322,
          "volume": 8641336.7,
          "close_time": 1760975999999,
          "quote_volume": 2786209.02183,
          "trades": 3314,
          "taker_buy_base": 2412885.5,
          "taker_buy_quote": 778460.52153
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.3219,
          "high": 0.3223,
          "low": 0.3209,
          "close": 0.3214,
          "volume": 23248780.3,
          "close_time": 1760979599999,
          "quote_volume": 7474803.62099,
          "trades": 5622,
          "taker_buy_base": 8451081.7,
          "taker_buy_quote": 2718615.57328
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.3213,
          "high": 0.3217,
          "low": 0.3208,
          "close": 0.3212,
          "volume": 8819178.3,
          "close_time": 1760983199999,
          "quote_volume": 2833103.44983,
          "trades": 3213,
          "taker_buy_base": 4440264.0,
          "taker_buy_quote": 1426857.25934
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.3211,
          "high": 0.3218,
          "low": 0.321,
          "close": 0.3218,
          "volume": 4352916.6,
          "close_time": 1760986799999,
          "quote_volume": 1399266.26167,
          "trades": 2590,
          "taker_buy_base": 3291689.1,
          "taker_buy_quote": 1058368.25056
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.3217,
          "high": 0.3224,
          "low": 0.3216,
          "close": 0.3222,
          "volume": 6886331.5,
          "close_time": 1760990399999,
          "quote_volume": 2218021.34246,
          "trades": 3019,
          "taker_buy_base": 5173734.3,
          "taker_buy_quote": 1666351.12811
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.3222,
          "high": 0.3225,
          "low": 0.322,
          "close": 0.3222,
          "volume": 2810551.7,
          "close_time": 1760993999999,
          "quote_volume": 905758.62007,
          "trades": 2286,
          "taker_buy_base": 1484905.5,
          "taker_buy_quote": 478617.63517
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.3222,
          "high": 0.3223,
          "low": 0.3217,
          "close": 0.322,
          "volume": 2931195.8,
          "close_time": 1760997599999,
          "quote_volume": 944067.3167,
          "trades": 1894,
          "taker_buy_base": 1315406.6,
          "taker_buy_quote": 423790.04611
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.322,
          "high": 0.3227,
          "low": 0.3219,
          "close": 0.3225,
          "volume": 5992487.1,
          "close_time": 1761001199999,
          "quote_volume": 1931933.4768,
          "trades": 2179,
          "taker_buy_base": 4286435.0,
          "taker_buy_quote": 1382019.87483
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.3225,
          "high": 0.3229,
          "low": 0.3223,
          "close": 0.3224,
          "volume": 4739409.2,
          "close_time": 1761004799999,
          "quote_volume": 1529331.98944,
          "trades": 2024,
          "taker_buy_base": 3124780.1,
          "taker_buy_quote": 1008433.93175
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.3224,
          "high": 0.3226,
          "low": 0.3221,
          "close": 0.3223,
          "volume": 2382771.4,
          "close_time": 1761008399999,
          "quote_volume": 767985.77769,
          "trades": 1668,
          "taker_buy_base": 873665.7,
          "taker_buy_quote": 281627.30572
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.3223,
          "high": 0.3226,
          "low": 0.3219,
          "close": 0.3222,
          "volume": 6448312.1,
          "close_time": 1761011999999,
          "quote_volume": 2077755.22078,
          "trades": 2406,
          "taker_buy_base": 2192490.7,
          "taker_buy_quote": 706876.34736
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.3221,
          "high": 0.3222,
          "low": 0.3208,
          "close": 0.3209,
          "volume": 18890299.4,
          "close_time": 1761015599999,
          "quote_volume": 6070575.86366,
          "trades": 3862,
          "taker_buy_base": 6032486.7,
          "taker_buy_quote": 1938903.2184
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.321,
          "high": 0.3214,
          "low": 0.3209,
          "close": 0.321,
          "volume": 3074369.6,
          "close_time": 1761019199999,
          "quote_volume": 987261.74907,
          "trades": 2093,
          "taker_buy_base": 1871134.1,
          "taker_buy_quote": 600892.59034
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.3209,
          "high": 0.321,
          "low": 0.3178,
          "close": 0.318,
          "volume": 22170065.4,
          "close_time": 1761022799999,
          "quote_volume": 7084374.26741,
          "trades": 7163,
          "taker_buy_base": 2555682.4,
          "taker_buy_quote": 816132.05215
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.318,
          "high": 0.3185,
          "low": 0.3174,
          "close": 0.3183,
          "volume": 10416180.8,
          "close_time": 1761026399999,
          "quote_volume": 3312314.09657,
          "trades": 3691,
          "taker_buy_base": 5863110.5,
          "taker_buy_quote": 1865032.05106
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.3184,
          "high": 0.3204,
          "low": 0.3183,
          "close": 0.3198,
          "volume": 12264467.8,
          "close_time": 1761029999999,
          "quote_volume": 3917811.9973,
          "trades": 4053,
          "taker_buy_base": 9103572.1,
          "taker_buy_quote": 2908114.02284
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.3198,
          "high": 0.3209,
          "low": 0.3191,
          "close": 0.3204,
          "volume": 12401404.9,
          "close_time": 1761033599999,
          "quote_volume": 3969518.36271,
          "trades": 3326,
          "taker_buy_base": 7104309.2,
          "taker_buy_quote": 2274819.28907
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.3204,
          "high": 0.3207,
          "low": 0.32,
          "close": 0.3202,
          "volume": 6594503.5,
          "close_time": 1761037199999,
          "quote_volume": 2112503.13702,
          "trades": 3105,
          "taker_buy_base": 2713368.2,
          "taker_buy_quote": 869463.14235
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.3202,
          "high": 0.3207,
          "low": 0.3197,
          "close": 0.3206,
          "volume": 9190838.5,
          "close_time": 1761040799999,
          "quote_volume": 2943293.50657,
          "trades": 3058,
          "taker_buy_base": 5092040.0,
          "taker_buy_quote": 1631288.9163
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.3205,
          "high": 0.3216,
          "low": 0.3202,
          "close": 0.3213,
          "volume": 13574360.4,
          "close_time": 1761044399999,
          "quote_volume": 4355121.47012,
          "trades": 4147,
          "taker_buy_base": 9595046.1,
          "taker_buy_quote": 3079414.90397
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.3213,
          "high": 0.3221,
          "low": 0.3211,
          "close": 0.3216,
          "volume": 11460124.3,
          "close_time": 1761047999999,
          "quote_volume": 3686268.2618,
          "trades": 3953,
          "taker_buy_base": 7812960.1,
          "taker_buy_quote": 2513470.91895
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.3216,
          "high": 0.3227,
          "low": 0.3214,
          "close": 0.3221,
          "volume": 9204610.6,
          "close_time": 1761051599999,
          "quote_volume": 2965656.33382,
          "trades": 3721,
          "taker_buy_base": 6938714.8,
          "taker_buy_quote": 2235584.54764
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.322,
          "high": 0.3231,
          "low": 0.3216,
          "close": 0.3224,
          "volume": 20469448.6,
          "close_time": 1761055199999,
          "quote_volume": 6598593.64158,
          "trades": 5757,
          "taker_buy_base": 10070998.9,
          "taker_buy_quote": 3248218.65299
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.3224,
          "high": 0.3246,
          "low": 0.3222,
          "close": 0.3246,
          "volume": 37878554.2,
          "close_time": 1761058799999,
          "quote_volume": 12249738.39554,
          "trades": 8243,
          "taker_buy_base": 27435246.6,
          "taker_buy_quote": 8873636.07835
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.3246,
          "high": 0.325,
          "low": 0.3239,
          "close": 0.325,
          "volume": 14238194.6,
          "close_time": 1761062399999,
          "quote_volume": 4620491.64327,
          "trades": 7270,
          "taker_buy_base": 9049634.1,
          "taker_buy_quote": 2937360.30518
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.325,
          "high": 0.3253,
          "low": 0.324,
          "close": 0.3242,
          "volume": 16010147.1,
          "close_time": 1761065999999,
          "quote_volume": 5199702.80737,
          "trades": 5930,
          "taker_buy_base": 7254036.6,
          "taker_buy_quote": 2357398.17106
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.3242,
          "high": 0.3248,
          "low": 0.3235,
          "close": 0.3238,
          "volume": 18991999.8,
          "close_time": 1761069599999,
          "quote_volume": 6156858.0855,
          "trades": 6972,
          "taker_buy_base": 8370564.6,
          "taker_buy_quote": 2714752.4235
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.3238,
          "high": 0.3242,
          "low": 0.3233,
          "close": 0.324,
          "volume": 9325380.2,
          "close_time": 1761073199999,
          "quote_volume": 3019275.67672,
          "trades": 3437,
          "taker_buy_base": 4656487.0,
          "taker_buy_quote": 1508192.1409
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.324,
          "high": 0.3249,
          "low": 0.3239,
          "close": 0.3246,
          "volume": 7136400.5,
          "close_time": 1761076799999,
          "quote_volume": 2315691.21127,
          "trades": 2587,
          "taker_buy_base": 5993668.1,
          "taker_buy_quote": 1944998.1299
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.3246,
          "high": 0.3247,
          "low": 0.3233,
          "close": 0.3236,
          "volume": 11663504.4,
          "close_time": 1761080399999,
          "quote_volume": 3776750.09056,
          "trades": 3645,
          "taker_buy_base": 2127397.8,
          "taker_buy_quote": 688523.50584
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.3235,
          "high": 0.3241,
          "low": 0.3229,
          "close": 0.3238,
          "volume": 14936100.3,
          "close_time": 1761083999999,
          "quote_volume": 4831548.20149,
          "trades": 3504,
          "taker_buy_base": 7724291.3,
          "taker_buy_quote": 2499615.20336
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.3237,
          "high": 0.3244,
          "low": 0.3224,
          "close": 0.3227,
          "volume": 21179365.3,
          "close_time": 1761087599999,
          "quote_volume": 6847629.9561,
          "trades": 5177,
          "taker_buy_base": 7283014.3,
          "taker_buy_quote": 2356640.33781
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.3226,
          "high": 0.3233,
          "low": 0.3214,
          "close": 0.3217,
          "volume": 15834354.7,
          "close_time": 1761091199999,
          "quote_volume": 5103447.62705,
          "trades": 4018,
          "taker_buy_base": 3502213.1,
          "taker_buy_quote": 1130342.34191
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.3216,
          "high": 0.3226,
          "low": 0.3213,
          "close": 0.3218,
          "volume": 15504903.7,
          "close_time": 1761094799999,
          "quote_volume": 4990997.58409,
          "trades": 3800,
          "taker_buy_base": 7874532.9,
          "taker_buy_quote": 2535839.33799
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.3217,
          "high": 0.3229,
          "low": 0.3217,
          "close": 0.3227,
          "volume": 10997163.3,
          "close_time": 1761098399999,
          "quote_volume": 3545711.07508,
          "trades": 2617,
          "taker_buy_base": 8648613.0,
          "taker_buy_quote": 2788626.33961
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.3228,
          "high": 0.3236,
          "low": 0.3227,
          "close": 0.3235,
          "volume": 7286122.4,
          "close_time": 1761101999999,
          "quote_volume": 2354843.58027,
          "trades": 2902,
          "taker_buy_base": 5744747.4,
          "taker_buy_quote": 1856712.41822
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.3234,
          "high": 0.3234,
          "low": 0.3221,
          "close": 0.3226,
          "volume": 6134722.7,
          "close_time": 1761105599999,
          "quote_volume": 1979552.39112,
          "trades": 3002,
          "taker_buy_base": 2709306.9,
          "taker_buy_quote": 874384.21364
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.3225,
          "high": 0.3235,
          "low": 0.3224,
          "close": 0.3232,
          "volume": 8445597.9,
          "close_time": 1761109199999,
          "quote_volume": 2728024.01318,
          "trades": 3083,
          "taker_buy_base": 7364174.7,
          "taker_buy_quote": 2378732.85784
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.3233,
          "high": 0.3233,
          "low": 0.3219,
          "close": 0.3229,
          "volume": 15353545.8,
          "close_time": 1761112799999,
          "quote_volume": 4952547.22607,
          "trades": 4940,
          "taker_buy_base": 5954209.3,
          "taker_buy_quote": 1921402.77833
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.3229,
          "high": 0.3235,
          "low": 0.3227,
          "close": 0.323,
          "volume": 5841108.4,
          "close_time": 1761116399999,
          "quote_volume": 1887661.71666,
          "trades": 2435,
          "taker_buy_base": 3549774.9,
          "taker_buy_quote": 1147441.30947
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.323,
          "high": 0.323,
          "low": 0.3221,
          "close": 0.3229,
          "volume": 9452328.2,
          "close_time": 1761119999999,
          "quote_volume": 3048888.18893,
          "trades": 3095,
          "taker_buy_base": 3347196.8,
          "taker_buy_quote": 1079921.47785
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.3228,
          "high": 0.3251,
          "low": 0.3226,
          "close": 0.3239,
          "volume": 32587143.2,
          "close_time": 1761123599999,
          "quote_volume": 10559605.41924,
          "trades": 5542,
          "taker_buy_base": 21127650.8,
          "taker_buy_quote": 6846111.51147
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.3238,
          "high": 0.3245,
          "low": 0.3235,
          "close": 0.3239,
          "volume": 12115783.5,
          "close_time": 1761127199999,
          "quote_volume": 3924902.06516,
          "trades": 4190,
          "taker_buy_base": 5452071.6,
          "taker_buy_quote": 1766807.1229
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.3238,
          "high": 0.3243,
          "low": 0.3182,
          "close": 0.3185,
          "volume": 73648526.5,
          "close_time": 1761130799999,
          "quote_volume": 23677617.7653,
          "trades": 12355,
          "taker_buy_base": 17681688.3,
          "taker_buy_quote": 5693892.29763
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.3185,
          "high": 0.3203,
          "low": 0.3175,
          "close": 0.3203,
          "volume": 28841701.5,
          "close_time": 1761134399999,
          "quote_volume": 9193831.35577,
          "trades": 7631,
          "taker_buy_base": 17784573.2,
          "taker_buy_quote": 5671977.41304
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.3203,
          "high": 0.3209,
          "low": 0.3194,
          "close": 0.3199,
          "volume": 23532789.0,
          "close_time": 1761137999999,
          "quote_volume": 7532288.93437,
          "trades": 5575,
          "taker_buy_base": 10856142.7,
          "taker_buy_quote": 3476305.89572
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.32,
          "high": 0.3217,
          "low": 0.3197,
          "close": 0.3214,
          "volume": 24583919.1,
          "close_time": 1761141599999,
          "quote_volume": 7882594.89812,
          "trades": 5404,
          "taker_buy_base": 17351306.4,
          "taker_buy_quote": 5565762.28849
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.3215,
          "high": 0.3219,
          "low": 0.3196,
          "close": 0.3217,
          "volume": 39424017.1,
          "close_time": 1761145199999,
          "quote_volume": 12645628.86141,
          "trades": 7615,
          "taker_buy_base": 20175653.3,
          "taker_buy_quote": 6474958.66781
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.3217,
          "high": 0.3225,
          "low": 0.3207,
          "close": 0.3218,
          "volume": 29862403.6,
          "close_time": 1761148799999,
          "quote_volume": 9604371.62037,
          "trades": 5780,
          "taker_buy_base": 18169296.1,
          "taker_buy_quote": 5846256.32779
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.3218,
          "high": 0.3223,
          "low": 0.321,
          "close": 0.3214,
          "volume": 21749618.8,
          "close_time": 1761152399999,
          "quote_volume": 6996328.7122,
          "trades": 5421,
          "taker_buy_base": 11166962.4,
          "taker_buy_quote": 3593844.04626
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.3214,
          "high": 0.3217,
          "low": 0.3199,
          "close": 0.32,
          "volume": 14942560.0,
          "close_time": 1761155999999,
          "quote_volume": 4792078.77541,
          "trades": 3776,
          "taker_buy_base": 1355711.7,
          "taker_buy_quote": 435276.9375
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.32,
          "high": 0.3207,
          "low": 0.3194,
          "close": 0.3207,
          "volume": 10437562.9,
          "close_time": 1761159599999,
          "quote_volume": 3340360.1508,
          "trades": 3675,
          "taker_buy_base": 5316845.3,
          "taker_buy_quote": 1702544.89082
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.3207,
          "high": 0.3216,
          "low": 0.3204,
          "close": 0.3209,
          "volume": 14587603.7,
          "close_time": 1761163199999,
          "quote_volume": 4683200.09574,
          "trades": 3506,
          "taker_buy_base": 9037823.3,
          "taker_buy_quote": 2902490.53133
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.3208,
          "high": 0.3212,
          "low": 0.3201,
          "close": 0.3204,
          "volume": 11446667.1,
          "close_time": 1761166799999,
          "quote_volume": 3670628.981,
          "trades": 2806,
          "taker_buy_base": 4788804.3,
          "taker_buy_quote": 1536268.8323
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.3204,
          "high": 0.3204,
          "low": 0.3182,
          "close": 0.3186,
          "volume": 19723257.7,
          "close_time": 1761170399999,
          "quote_volume": 6293074.42015,
          "trades": 5547,
          "taker_buy_base": 5260611.4,
          "taker_buy_quote": 1677153.90827
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.3186,
          "high": 0.3198,
          "low": 0.3184,
          "close": 0.3194,
          "volume": 7843252.0,
          "close_time": 1761173999999,
          "quote_volume": 2503431.31378,
          "trades": 2801,
          "taker_buy_base": 5197597.5,
          "taker_buy_quote": 1659089.9051
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.3193,
          "high": 0.3227,
          "low": 0.3193,
          "close": 0.3226,
          "volume": 26033478.3,
          "close_time": 1761177599999,
          "quote_volume": 8363693.20498,
          "trades": 4828,
          "taker_buy_base": 23775411.0,
          "taker_buy_quote": 7637838.53891
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.3226,
          "high": 0.3227,
          "low": 0.3219,
          "close": 0.322,
          "volume": 7782036.9,
          "close_time": 1761181199999,
          "quote_volume": 2507610.03431,
          "trades": 2849,
          "taker_buy_base": 2948773.1,
          "taker_buy_quote": 950644.63347
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.322,
          "high": 0.3224,
          "low": 0.3219,
          "close": 0.3219,
          "volume": 4050754.8,
          "close_time": 1761184799999,
          "quote_volume": 1305084.13618,
          "trades": 2234,
          "taker_buy_base": 2065283.0,
          "taker_buy_quote": 665513.78182
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.322,
          "high": 0.3223,
          "low": 0.3217,
          "close": 0.322,
          "volume": 3222967.4,
          "close_time": 1761188399999,
          "quote_volume": 1037689.65131,
          "trades": 1972,
          "taker_buy_base": 832116.2,
          "taker_buy_quote": 267991.89402
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.322,
          "high": 0.3225,
          "low": 0.322,
          "close": 0.3222,
          "volume": 4193045.4,
          "close_time": 1761191999999,
          "quote_volume": 1351279.72314,
          "trades": 2286,
          "taker_buy_base": 2910876.7,
          "taker_buy_quote": 938154.70538
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.3221,
          "high": 0.3224,
          "low": 0.3218,
          "close": 0.3219,
          "volume": 6429003.9,
          "close_time": 1761195599999,
          "quote_volume": 2070330.24543,
          "trades": 2082,
          "taker_buy_base": 2644956.5,
          "taker_buy_quote": 852005.3405
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.3218,
          "high": 0.3233,
          "low": 0.3218,
          "close": 0.3227,
          "volume": 11447420.9,
          "close_time": 1761199199999,
          "quote_volume": 3694128.15477,
          "trades": 2860,
          "taker_buy_base": 8572872.6,
          "taker_buy_quote": 2766341.50829
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.3227,
          "high": 0.3236,
          "low": 0.3225,
          "close": 0.323,
          "volume": 11908459.8,
          "close_time": 1761202799999,
          "quote_volume": 3848033.59817,
          "trades": 3108,
          "taker_buy_base": 7254224.0,
          "taker_buy_quote": 2344578.78375
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.3231,
          "high": 0.3231,
          "low": 0.3223,
          "close": 0.3228,
          "volume": 10214736.9,
          "close_time": 1761206399999,
          "quote_volume": 3295320.82669,
          "trades": 3008,
          "taker_buy_base": 3112965.2,
          "taker_buy_quote": 1004513.00641
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.3228,
          "high": 0.3231,
          "low": 0.3223,
          "close": 0.3226,
          "volume": 11691909.0,
          "close_time": 1761209999999,
          "quote_volume": 3773210.06261,
          "trades": 3524,
          "taker_buy_base": 6931742.4,
          "taker_buy_quote": 2237515.41974
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.3226,
          "high": 0.323,
          "low": 0.3225,
          "close": 0.3228,
          "volume": 6538952.1,
          "close_time": 1761213599999,
          "quote_volume": 2110249.80106,
          "trades": 3015,
          "taker_buy_base": 4216479.9,
          "taker_buy_quote": 1360816.71298
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.3228,
          "high": 0.3229,
          "low": 0.3216,
          "close": 0.322,
          "volume": 11006944.5,
          "close_time": 1761217199999,
          "quote_volume": 3545892.79865,
          "trades": 3390,
          "taker_buy_base": 2240695.2,
          "taker_buy_quote": 721767.57705
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.3221,
          "high": 0.3223,
          "low": 0.3216,
          "close": 0.3219,
          "volume": 4018917.7,
          "close_time": 1761220799999,
          "quote_volume": 1293578.17821,
          "trades": 2757,
          "taker_buy_base": 1117019.4,
          "taker_buy_quote": 359654.00288
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.3218,
          "high": 0.3229,
          "low": 0.3214,
          "close": 0.3223,
          "volume": 8696598.0,
          "close_time": 1761224399999,
          "quote_volume": 2801134.06529,
          "trades": 3308,
          "taker_buy_base": 4584997.1,
          "taker_buy_quote": 1477514.81247
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.3223,
          "high": 0.3224,
          "low": 0.3208,
          "close": 0.3208,
          "volume": 11801029.4,
          "close_time": 1761227999999,
          "quote_volume": 3793841.91748,
          "trades": 3758,
          "taker_buy_base": 2486070.4,
          "taker_buy_quote": 800188.9614
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.3209,
          "high": 0.3212,
          "low": 0.3201,
          "close": 0.3203,
          "volume": 13455609.2,
          "close_time": 1761231599999,
          "quote_volume": 4311930.75325,
          "trades": 4250,
          "taker_buy_base": 3021713.5,
          "taker_buy_quote": 968491.84839
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.3203,
          "high": 0.3203,
          "low": 0.3156,
          "close": 0.3162,
          "volume": 52525355.8,
          "close_time": 1761235199999,
          "quote_volume": 16659689.43047,
          "trades": 13220,
          "taker_buy_base": 14047991.7,
          "taker_buy_quote": 4448801.32928
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.3162,
          "high": 0.3162,
          "low": 0.3133,
          "close": 0.3149,
          "volume": 38735092.5,
          "close_time": 1761238799999,
          "quote_volume": 12179663.26014,
          "trades": 9471,
          "taker_buy_base": 13892512.0,
          "taker_buy_quote": 4367628.77739
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.3149,
          "high": 0.3177,
          "low": 0.3142,
          "close": 0.3162,
          "volume": 29861224.7,
          "close_time": 1761242399999,
          "quote_volume": 9437601.06465,
          "trades": 7199,
          "taker_buy_base": 17170456.2,
          "taker_buy_quote": 5427789.123
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.3162,
          "high": 0.3163,
          "low": 0.3152,
          "close": 0.3153,
          "volume": 11057721.7,
          "close_time": 1761245999999,
          "quote_volume": 3491110.03294,
          "trades": 3938,
          "taker_buy_base": 2464220.8,
          "taker_buy_quote": 778108.5734
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.3152,
          "high": 0.3162,
          "low": 0.3149,
          "close": 0.3162,
          "volume": 7196155.6,
          "close_time": 1761249599999,
          "quote_volume": 2268967.60244,
          "trades": 3231,
          "taker_buy_base": 3195238.5,
          "taker_buy_quote": 1007982.8846
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.3161,
          "high": 0.3168,
          "low": 0.3156,
          "close": 0.3159,
          "volume": 13034660.3,
          "close_time": 1761253199999,
          "quote_volume": 4120845.00521,
          "trades": 3728,
          "taker_buy_base": 3887027.4,
          "taker_buy_quote": 1229315.08335
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.3159,
          "high": 0.3164,
          "low": 0.3151,
          "close": 0.3152,
          "volume": 6841151.9,
          "close_time": 1761256799999,
          "quote_volume": 2160690.32118,
          "trades": 2782,
          "taker_buy_base": 1847705.6,
          "taker_buy_quote": 584102.63831
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.3151,
          "high": 0.3152,
          "low": 0.3138,
          "close": 0.3138,
          "volume": 9996798.1,
          "close_time": 1761260399999,
          "quote_volume": 3142554.09213,
          "trades": 3680,
          "taker_buy_base": 1972676.6,
          "taker_buy_quote": 620045.58519
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.3138,
          "high": 0.3141,
          "low": 0.313,
          "close": 0.3139,
          "volume": 10277868.5,
          "close_time": 1761263999999,
          "quote_volume": 3222736.46335,
          "trades": 3905,
          "taker_buy_base": 4256587.4,
          "taker_buy_quote": 1335318.24671
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.3138,
          "high": 0.3139,
          "low": 0.3126,
          "close": 0.3131,
          "volume": 11135126.3,
          "close_time": 1761267599999,
          "quote_volume": 3486847.29194,
          "trades": 4353,
          "taker_buy_base": 4009543.8,
          "taker_buy_quote": 1255897.58934
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.3131,
          "high": 0.3143,
          "low": 0.3129,
          "close": 0.3137,
          "volume": 9781102.2,
          "close_time": 1761271199999,
          "quote_volume": 3067585.6616,
          "trades": 3332,
          "taker_buy_base": 5224004.2,
          "taker_buy_quote": 1638749.03369
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.3137,
          "high": 0.315,
          "low": 0.312,
          "close": 0.3123,
          "volume": 22263819.5,
          "close_time": 1761274799999,
          "quote_volume": 6982073.5195,
          "trades": 5921,
          "taker_buy_base": 7249394.5,
          "taker_buy_quote": 2276331.43915
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.3123,
          "high": 0.3134,
          "low": 0.3114,
          "close": 0.3121,
          "volume": 20439496.1,
          "close_time": 1761278399999,
          "quote_volume": 6382139.35301,
          "trades": 6711,
          "taker_buy_base": 9632613.6,
          "taker_buy_quote": 3008642.10719
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.3122,
          "high": 0.3144,
          "low": 0.312,
          "close": 0.3138,
          "volume": 16931821.2,
          "close_time": 1761281999999,
          "quote_volume": 5305514.82551,
          "trades": 4814,
          "taker_buy_base": 9766443.1,
          "taker_buy_quote": 3060734.71482
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.3138,
          "high": 0.314,
          "low": 0.313,
          "close": 0.3139,
          "volume": 9750543.0,
          "close_time": 1761285599999,
          "quote_volume": 3057235.18174,
          "trades": 3812,
          "taker_buy_base": 4732002.1,
          "taker_buy_quote": 1484126.4268
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.3138,
          "high": 0.314,
          "low": 0.3131,
          "close": 0.3136,
          "volume": 7134347.2,
          "close_time": 1761289199999,
          "quote_volume": 2236124.65702,
          "trades": 4074,
          "taker_buy_base": 2127485.3,
          "taker_buy_quote": 666959.18397
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.3136,
          "high": 0.3138,
          "low": 0.3128,
          "close": 0.3132,
          "volume": 5905673.0,
          "close_time": 1761292799999,
          "quote_volume": 1849919.49979,
          "trades": 3075,
          "taker_buy_base": 1792632.9,
          "taker_buy_quote": 561787.11823
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.3131,
          "high": 0.3133,
          "low": 0.3122,
          "close": 0.3127,
          "volume": 10432117.6,
          "close_time": 1761296399999,
          "quote_volume": 3261601.52934,
          "trades": 4569,
          "taker_buy_base": 3258213.4,
          "taker_buy_quote": 1018806.94514
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.3127,
          "high": 0.3129,
          "low": 0.3111,
          "close": 0.3113,
          "volume": 11351877.3,
          "close_time": 1761299999999,
          "quote_volume": 3540979.72094,
          "trades": 5451,
          "taker_buy_base": 2701549.3,
          "taker_buy_quote": 843104.2593
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.3112,
          "high": 0.3115,
          "low": 0.31,
          "close": 0.3105,
          "volume": 12159623.9,
          "close_time": 1761303599999,
          "quote_volume": 3776070.56823,
          "trades": 5753,
          "taker_buy_base": 2766088.5,
          "taker_buy_quote": 858801.38883
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.3105,
          "high": 0.3124,
          "low": 0.3103,
          "close": 0.3115,
          "volume": 16843371.4,
          "close_time": 1761307199999,
          "quote_volume": 5243828.16679,
          "trades": 5153,
          "taker_buy_base": 10282816.2,
          "taker_buy_quote": 3201492.68913
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.3115,
          "high": 0.3134,
          "low": 0.3112,
          "close": 0.3119,
          "volume": 19840021.8,
          "close_time": 1761310799999,
          "quote_volume": 6193770.66756,
          "trades": 7073,
          "taker_buy_base": 8704024.0,
          "taker_buy_quote": 2718893.74234
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.3118,
          "high": 0.3122,
          "low": 0.3091,
          "close": 0.3101,
          "volume": 35951542.9,
          "close_time": 1761314399999,
          "quote_volume": 11159404.29909,
          "trades": 9433,
          "taker_buy_base": 10158536.7,
          "taker_buy_quote": 3152652.85867
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.31,
          "high": 0.3101,
          "low": 0.3078,
          "close": 0.308,
          "volume": 21835683.2,
          "close_time": 1761317999999,
          "quote_volume": 6738173.02472,
          "trades": 7938,
          "taker_buy_base": 4667097.5,
          "taker_buy_quote": 1439989.28903
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.3081,
          "high": 0.3084,
          "low": 0.3071,
          "close": 0.3075,
          "volume": 16018042.0,
          "close_time": 1761321599999,
          "quote_volume": 4928977.79721,
          "trades": 6066,
          "taker_buy_base": 4452919.2,
          "taker_buy_quote": 1370899.1239
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.3074,
          "high": 0.3075,
          "low": 0.3038,
          "close": 0.3048,
          "volume": 40981695.4,
          "close_time": 1761325199999,
          "quote_volume": 12502870.82115,
          "trades": 11030,
          "taker_buy_base": 10241113.7,
          "taker_buy_quote": 3121296.58247
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.3048,
          "high": 0.305,
          "low": 0.3031,
          "close": 0.3034,
          "volume": 21234933.9,
          "close_time": 1761328799999,
          "quote_volume": 6453745.23435,
          "trades": 6521,
          "taker_buy_base": 5953083.6,
          "taker_buy_quote": 1810014.83265
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.3034,
          "high": 0.3047,
          "low": 0.3033,
          "close": 0.3037,
          "volume": 15641973.1,
          "close_time": 1761332399999,
          "quote_volume": 4753610.00001,
          "trades": 4725,
          "taker_buy_base": 7859429.5,
          "taker_buy_quote": 2389011.60805
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.3038,
          "high": 0.3054,
          "low": 0.3036,
          "close": 0.3047,
          "volume": 20796848.2,
          "close_time": 1761335999999,
          "quote_volume": 6337574.66526,
          "trades": 5526,
          "taker_buy_base": 11424330.0,
          "taker_buy_quote": 3481683.63157
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.3047,
          "high": 0.3054,
          "low": 0.3046,
          "close": 0.305,
          "volume": 11462867.2,
          "close_time": 1761339599999,
          "quote_volume": 3496096.96979,
          "trades": 4545,
          "taker_buy_base": 5659553.6,
          "taker_buy_quote": 1726459.82174
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.305,
          "high": 0.3059,
          "low": 0.3048,
          "close": 0.3058,
          "volume": 10103848.1,
          "close_time": 1761343199999,
          "quote_volume": 3085177.06203,
          "trades": 4132,
          "taker_buy_base": 4718783.3,
          "taker_buy_quote": 1441181.82492
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.3058,
          "high": 0.3064,
          "low": 0.3043,
          "close": 0.3043,
          "volume": 11536338.1,
          "close_time": 1761346799999,
          "quote_volume": 3523870.80842,
          "trades": 4107,
          "taker_buy_base": 3417715.1,
          "taker_buy_quote": 1045520.17755
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.3043,
          "high": 0.3045,
          "low": 0.3033,
          "close": 0.3037,
          "volume": 13617664.3,
          "close_time": 1761350399999,
          "quote_volume": 4138003.18436,
          "trades": 4662,
          "taker_buy_base": 4434258.7,
          "taker_buy_quote": 1347622.66323
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.3038,
          "high": 0.304,
          "low": 0.2982,
          "close": 0.2984,
          "volume": 55872632.8,
          "close_time": 1761353999999,
          "quote_volume": 16818207.09766,
          "trades": 17041,
          "taker_buy_base": 14894079.9,
          "taker_buy_quote": 4486953.89137
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.2985,
          "high": 0.2998,
          "low": 0.2965,
          "close": 0.2983,
          "volume": 71270345.7,
          "close_time": 1761357599999,
          "quote_volume": 21223507.56334,
          "trades": 17004,
          "taker_buy_base": 32817420.0,
          "taker_buy_quote": 9776212.51369
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.2983,
          "high": 0.3004,
          "low": 0.2979,
          "close": 0.2982,
          "volume": 34148190.7,
          "close_time": 1761361199999,
          "quote_volume": 10207246.24313,
          "trades": 7224,
          "taker_buy_base": 16625510.4,
          "taker_buy_quote": 4973226.12758
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.2983,
          "high": 0.2999,
          "low": 0.2983,
          "close": 0.2996,
          "volume": 23293058.0,
          "close_time": 1761364799999,
          "quote_volume": 6969774.58104,
          "trades": 5657,
          "taker_buy_base": 13467414.3,
          "taker_buy_quote": 4029905.78895
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.2995,
          "high": 0.3004,
          "low": 0.2937,
          "close": 0.2953,
          "volume": 57949630.9,
          "close_time": 1761368399999,
          "quote_volume": 17228055.4941,
          "trades": 15257,
          "taker_buy_base": 19400155.5,
          "taker_buy_quote": 5772177.00565
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.2954,
          "high": 0.296,
          "low": 0.2939,
          "close": 0.2954,
          "volume": 42604638.1,
          "close_time": 1761371999999,
          "quote_volume": 12560508.74502,
          "trades": 10086,
          "taker_buy_base": 17031642.7,
          "taker_buy_quote": 5023193.62479
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.2954,
          "high": 0.2961,
          "low": 0.2948,
          "close": 0.2953,
          "volume": 15624593.9,
          "close_time": 1761375599999,
          "quote_volume": 4614309.57972,
          "trades": 4676,
          "taker_buy_base": 6711727.2,
          "taker_buy_quote": 1982932.31174
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.2952,
          "high": 0.2987,
          "low": 0.2949,
          "close": 0.2984,
          "volume": 29214181.1,
          "close_time": 1761379199999,
          "quote_volume": 8688728.91993,
          "trades": 7330,
          "taker_buy_base": 15728290.9,
          "taker_buy_quote": 4677410.52314
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.2984,
          "high": 0.299,
          "low": 0.2977,
          "close": 0.2981,
          "volume": 14558218.8,
          "close_time": 1761382799999,
          "quote_volume": 4341163.39852,
          "trades": 4044,
          "taker_buy_base": 5204295.0,
          "taker_buy_quote": 1552486.42311
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.2981,
          "high": 0.2983,
          "low": 0.2974,
          "close": 0.2977,
          "volume": 9221560.5,
          "close_time": 1761386399999,
          "quote_volume": 2746182.84403,
          "trades": 3764,
          "taker_buy_base": 2798667.9,
          "taker_buy_quote": 833763.15532
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.2976,
          "high": 0.2985,
          "low": 0.2975,
          "close": 0.2982,
          "volume": 6166302.9,
          "close_time": 1761389999999,
          "quote_volume": 1837580.79556,
          "trades": 3584,
          "taker_buy_base": 3399887.7,
          "taker_buy_quote": 1013308.31062
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.2981,
          "high": 0.2986,
          "low": 0.2977,
          "close": 0.2982,
          "volume": 6917999.2,
          "close_time": 1761393599999,
          "quote_volume": 2062029.35442,
          "trades": 3471,
          "taker_buy_base": 2925440.1,
          "taker_buy_quote": 872080.93792
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.2981,
          "high": 0.2995,
          "low": 0.2976,
          "close": 0.2985,
          "volume": 18911940.6,
          "close_time": 1761397199999,
          "quote_volume": 5646011.90517,
          "trades": 5080,
          "taker_buy_base": 10549528.0,
          "taker_buy_quote": 3150375.77983
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.2985,
          "high": 0.299,
          "low": 0.2983,
          "close": 0.2984,
          "volume": 7397897.0,
          "close_time": 1761400799999,
          "quote_volume": 2208857.17368,
          "trades": 3878,
          "taker_buy_base": 3280666.8,
          "taker_buy_quote": 979745.61828
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.2985,
          "high": 0.2986,
          "low": 0.2975,
          "close": 0.298,
          "volume": 8806100.7,
          "close_time": 1761404399999,
          "quote_volume": 2623281.25914,
          "trades": 4064,
          "taker_buy_base": 2088968.5,
          "taker_buy_quote": 622290.67502
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.2979,
          "high": 0.2984,
          "low": 0.2976,
          "close": 0.298,
          "volume": 6533929.0,
          "close_time": 1761407999999,
          "quote_volume": 1946973.15862,
          "trades": 3416,
          "taker_buy_base": 3238376.1,
          "taker_buy_quote": 965087.49744
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.298,
          "high": 0.2981,
          "low": 0.2973,
          "close": 0.2975,
          "volume": 5873283.3,
          "close_time": 1761411599999,
          "quote_volume": 1747682.56758,
          "trades": 3598,
          "taker_buy_base": 1783955.8,
          "taker_buy_quote": 530968.60835
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.2976,
          "high": 0.2981,
          "low": 0.2974,
          "close": 0.2981,
          "volume": 3686502.0,
          "close_time": 1761415199999,
          "quote_volume": 1097667.83684,
          "trades": 2475,
          "taker_buy_base": 2181769.5,
          "taker_buy_quote": 649751.29995
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.298,
          "high": 0.2982,
          "low": 0.2973,
          "close": 0.2975,
          "volume": 6029726.6,
          "close_time": 1761418799999,
          "quote_volume": 1795129.37196,
          "trades": 2897,
          "taker_buy_base": 1908609.6,
          "taker_buy_quote": 568388.57415
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.2975,
          "high": 0.2989,
          "low": 0.297,
          "close": 0.2989,
          "volume": 9928390.9,
          "close_time": 1761422399999,
          "quote_volume": 2959740.32418,
          "trades": 3317,
          "taker_buy_base": 5665902.4,
          "taker_buy_quote": 1689830.73755
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.2989,
          "high": 0.2989,
          "low": 0.2975,
          "close": 0.2976,
          "volume": 7942373.2,
          "close_time": 1761425999999,
          "quote_volume": 2367099.73704,
          "trades": 2639,
          "taker_buy_base": 1448395.1,
          "taker_buy_quote": 431734.1124
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.2976,
          "high": 0.2984,
          "low": 0.2975,
          "close": 0.2984,
          "volume": 4715680.2,
          "close_time": 1761429599999,
          "quote_volume": 1404720.32172,
          "trades": 2354,
          "taker_buy_base": 2485580.6,
          "taker_buy_quote": 740545.79569
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.2983,
          "high": 0.2985,
          "low": 0.2976,
          "close": 0.2981,
          "volume": 5939008.7,
          "close_time": 1761433199999,
          "quote_volume": 1769833.94907,
          "trades": 2228,
          "taker_buy_base": 2406533.0,
          "taker_buy_quote": 717199.84859
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.298,
          "high": 0.2982,
          "low": 0.2967,
          "close": 0.2971,
          "volume": 12486172.7,
          "close_time": 1761436799999,
          "quote_volume": 3713857.3621,
          "trades": 3032,
          "taker_buy_base": 3366355.0,
          "taker_buy_quote": 1001497.06819
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.297,
          "high": 0.2971,
          "low": 0.2959,
          "close": 0.2962,
          "volume": 8342960.2,
          "close_time": 1761440399999,
          "quote_volume": 2474147.59015,
          "trades": 2820,
          "taker_buy_base": 2139066.0,
          "taker_buy_quote": 634561.04182
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.2963,
          "high": 0.2978,
          "low": 0.2961,
          "close": 0.2971,
          "volume": 12460284.4,
          "close_time": 1761443999999,
          "quote_volume": 3701368.54367,
          "trades": 3651,
          "taker_buy_base": 7479878.2,
          "taker_buy_quote": 2221999.47219
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.2971,
          "high": 0.2975,
          "low": 0.2965,
          "close": 0.2971,
          "volume": 10870438.3,
          "close_time": 1761447599999,
          "quote_volume": 3228380.30377,
          "trades": 3250,
          "taker_buy_base": 5726249.5,
          "taker_buy_quote": 1700896.19187
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.2971,
          "high": 0.2972,
          "low": 0.2963,
          "close": 0.2965,
          "volume": 6710300.5,
          "close_time": 1761451199999,
          "quote_volume": 1991289.92903,
          "trades": 2499,
          "taker_buy_base": 1689777.0,
          "taker_buy_quote": 501579.66855
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.2964,
          "high": 0.2967,
          "low": 0.2945,
          "close": 0.2948,
          "volume": 17093055.3,
          "close_time": 1761454799999,
          "quote_volume": 5047872.64725,
          "trades": 4935,
          "taker_buy_base": 4652647.8,
          "taker_buy_quote": 1373645.01518
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.2948,
          "high": 0.2949,
          "low": 0.2942,
          "close": 0.2947,
          "volume": 7782425.8,
          "close_time": 1761458399999,
          "quote_volume": 2292247.34621,
          "trades": 3501,
          "taker_buy_base": 3081004.9,
          "taker_buy_quote": 907652.82176
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.2946,
          "high": 0.2957,
          "low": 0.2944,
          "close": 0.2954,
          "volume": 5997310.0,
          "close_time": 1761461999999,
          "quote_volume": 1770120.3388,
          "trades": 2540,
          "taker_buy_base": 2879414.4,
          "taker_buy_quote": 849939.24811
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.2954,
          "high": 0.2961,
          "low": 0.2951,
          "close": 0.2955,
          "volume": 5618171.1,
          "close_time": 1761465599999,
          "quote_volume": 1661656.22646,
          "trades": 2929,
          "taker_buy_base": 2765659.1,
          "taker_buy_quote": 818140.43635
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.2955,
          "high": 0.2963,
          "low": 0.2953,
          "close": 0.296,
          "volume": 7317822.0,
          "close_time": 1761469199999,
          "quote_volume": 2164406.65058,
          "trades": 3197,
          "taker_buy_base": 4699409.3,
          "taker_buy_quote": 1390228.60651
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.296,
          "high": 0.298,
          "low": 0.2958,
          "close": 0.2974,
          "volume": 32040799.7,
          "close_time": 1761472799999,
          "quote_volume": 9523463.51214,
          "trades": 10370,
          "taker_buy_base": 19141560.9,
          "taker_buy_quote": 5688968.36915
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.2973,
          "high": 0.2978,
          "low": 0.2967,
          "close": 0.2969,
          "volume": 10613596.1,
          "close_time": 1761476399999,
          "quote_volume": 3153439.50467,
          "trades": 3890,
          "taker_buy_base": 3408417.0,
          "taker_buy_quote": 1013012.14456
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.297,
          "high": 0.2995,
          "low": 0.2967,
          "close": 0.2991,
          "volume": 23476846.3,
          "close_time": 1761479999999,
          "quote_volume": 7001858.21151,
          "trades": 8298,
          "taker_buy_base": 15714423.1,
          "taker_buy_quote": 4687100.20723
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.2991,
          "high": 0.3005,
          "low": 0.2991,
          "close": 0.3005,
          "volume": 25922927.4,
          "close_time": 1761483599999,
          "quote_volume": 7772787.64294,
          "trades": 7555,
          "taker_buy_base": 14980916.5,
          "taker_buy_quote": 4492402.17987
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.3005,
          "high": 0.3013,
          "low": 0.2998,
          "close": 0.3008,
          "volume": 21981928.4,
          "close_time": 1761487199999,
          "quote_volume": 6608962.21448,
          "trades": 6793,
          "taker_buy_base": 12303839.3,
          "taker_buy_quote": 3701045.65245
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.3008,
          "high": 0.3011,
          "low": 0.3,
          "close": 0.3001,
          "volume": 13208764.2,
          "close_time": 1761490799999,
          "quote_volume": 3968737.78434,
          "trades": 4285,
          "taker_buy_base": 3920179.6,
          "taker_buy_quote": 1178297.28001
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.3002,
          "high": 0.3003,
          "low": 0.2999,
          "close": 0.3003,
          "volume": 4151376.3,
          "close_time": 1761494399999,
          "quote_volume": 1245783.13683,
          "trades": 3241,
          "taker_buy_base": 1659111.4,
          "taker_buy_quote": 497969.37779
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.3003,
          "high": 0.3003,
          "low": 0.2986,
          "close": 0.2987,
          "volume": 12832884.8,
          "close_time": 1761497999999,
          "quote_volume": 3841029.71524,
          "trades": 4863,
          "taker_buy_base": 2544877.4,
          "taker_buy_quote": 761617.17205
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.2986,
          "high": 0.2998,
          "low": 0.2985,
          "close": 0.2995,
          "volume": 7240095.3,
          "close_time": 1761501599999,
          "quote_volume": 2166468.52872,
          "trades": 3012,
          "taker_buy_base": 3668922.4,
          "taker_buy_quote": 1098171.98742
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.2995,
          "high": 0.3002,
          "low": 0.299,
          "close": 0.2993,
          "volume": 9043647.1,
          "close_time": 1761505199999,
          "quote_volume": 2709196.50777,
          "trades": 3559,
          "taker_buy_base": 4841791.9,
          "taker_buy_quote": 1450929.75044
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.2993,
          "high": 0.2994,
          "low": 0.2987,
          "close": 0.2989,
          "volume": 3313996.9,
          "close_time": 1761508799999,
          "quote_volume": 990680.93358,
          "trades": 2356,
          "taker_buy_base": 786249.2,
          "taker_buy_quote": 235114.12825
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.2988,
          "high": 0.2991,
          "low": 0.298,
          "close": 0.2989,
          "volume": 9341234.1,
          "close_time": 1761512399999,
          "quote_volume": 2789520.35541,
          "trades": 2981,
          "taker_buy_base": 4181320.3,
          "taker_buy_quote": 1249033.62325
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.2989,
          "high": 0.2996,
          "low": 0.2983,
          "close": 0.2987,
          "volume": 12709808.6,
          "close_time": 1761515999999,
          "quote_volume": 3799923.6355,
          "trades": 3680,
          "taker_buy_base": 5342127.0,
          "taker_buy_quote": 1597864.63931
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.2987,
          "high": 0.3017,
          "low": 0.2987,
          "close": 0.3011,
          "volume": 38739585.3,
          "close_time": 1761519599999,
          "quote_volume": 11637317.66549,
          "trades": 9475,
          "taker_buy_base": 25404625.9,
          "taker_buy_quote": 7631553.12656
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.3011,
          "high": 0.3014,
          "low": 0.3002,
          "close": 0.3003,
          "volume": 16597128.5,
          "close_time": 1761523199999,
          "quote_volume": 4993594.59404,
          "trades": 4577,
          "taker_buy_base": 6799066.6,
          "taker_buy_quote": 2046544.95439
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.3003,
          "high": 0.3015,
          "low": 0.3,
          "close": 0.3005,
          "volume": 20134667.5,
          "close_time": 1761526799999,
          "quote_volume": 6053758.13401,
          "trades": 4733,
          "taker_buy_base": 9898164.9,
          "taker_buy_quote": 2977098.88608
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.3005,
          "high": 0.3015,
          "low": 0.3001,
          "close": 0.3009,
          "volume": 13224952.4,
          "close_time": 1761530399999,
          "quote_volume": 3978895.38807,
          "trades": 3962,
          "taker_buy_base": 6582816.2,
          "taker_buy_quote": 1980907.33682
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.3009,
          "high": 0.3016,
          "low": 0.3005,
          "close": 0.3006,
          "volume": 13735306.9,
          "close_time": 1761533999999,
          "quote_volume": 4134589.26108,
          "trades": 4174,
          "taker_buy_base": 6516194.6,
          "taker_buy_quote": 1962205.79419
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.3006,
          "high": 0.3021,
          "low": 0.3005,
          "close": 0.3017,
          "volume": 11721847.8,
          "close_time": 1761537599999,
          "quote_volume": 3532070.03876,
          "trades": 3421,
          "taker_buy_base": 7948590.9,
          "taker_buy_quote": 2395514.00444
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.3017,
          "high": 0.3019,
          "low": 0.3007,
          "close": 0.3009,
          "volume": 8255918.0,
          "close_time": 1761541199999,
          "quote_volume": 2487200.89826,
          "trades": 2700,
          "taker_buy_base": 2061525.8,
          "taker_buy_quote": 621428.62183
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.3009,
          "high": 0.3024,
          "low": 0.3007,
          "close": 0.3013,
          "volume": 14436199.6,
          "close_time": 1761544799999,
          "quote_volume": 4354144.21339,
          "trades": 4912,
          "taker_buy_base": 7752824.9,
          "taker_buy_quote": 2339224.21292
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.3014,
          "high": 0.3019,
          "low": 0.3009,
          "close": 0.3014,
          "volume": 13622496.6,
          "close_time": 1761548399999,
          "quote_volume": 4105237.03245,
          "trades": 4024,
          "taker_buy_base": 6449498.9,
          "taker_buy_quote": 1943890.81364
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.3014,
          "high": 0.3017,
          "low": 0.3004,
          "close": 0.3013,
          "volume": 14764142.3,
          "close_time": 1761551999999,
          "quote_volume": 4445363.69106,
          "trades": 4161,
          "taker_buy_base": 6042885.2,
          "taker_buy_quote": 1820245.85842
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.3013,
          "high": 0.3017,
          "low": 0.2998,
          "close": 0.3002,
          "volume": 14663768.1,
          "close_time": 1761555599999,
          "quote_volume": 4406455.61984,
          "trades": 4304,
          "taker_buy_base": 4222489.3,
          "taker_buy_quote": 1270124.80564
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.3002,
          "high": 0.3006,
          "low": 0.2996,
          "close": 0.3001,
          "volume": 15462616.8,
          "close_time": 1761559199999,
          "quote_volume": 4640135.33071,
          "trades": 4657,
          "taker_buy_base": 7148494.5,
          "taker_buy_quote": 2145648.79217
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.3001,
          "high": 0.3004,
          "low": 0.2996,
          "close": 0.2996,
          "volume": 8586354.8,
          "close_time": 1761562799999,
          "quote_volume": 2575320.89165,
          "trades": 3611,
          "taker_buy_base": 3632038.8,
          "taker_buy_quote": 1089563.12825
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.2997,
          "high": 0.3002,
          "low": 0.299,
          "close": 0.3,
          "volume": 10671647.0,
          "close_time": 1761566399999,
          "quote_volume": 3197027.42531,
          "trades": 3591,
          "taker_buy_base": 4773846.0,
          "taker_buy_quote": 1430740.18707
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.3001,
          "high": 0.3001,
          "low": 0.2988,
          "close": 0.2989,
          "volume": 6732374.7,
          "close_time": 1761569999999,
          "quote_volume": 2014651.37585,
          "trades": 3479,
          "taker_buy_base": 1094405.3,
          "taker_buy_quote": 327557.63762
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.2989,
          "high": 0.2995,
          "low": 0.2976,
          "close": 0.2986,
          "volume": 20448858.0,
          "close_time": 1761573599999,
          "quote_volume": 6104900.37705,
          "trades": 5969,
          "taker_buy_base": 7741034.4,
          "taker_buy_quote": 2312307.86935
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.2986,
          "high": 0.2988,
          "low": 0.2977,
          "close": 0.2979,
          "volume": 11983237.4,
          "close_time": 1761577199999,
          "quote_volume": 3571892.86226,
          "trades": 4683,
          "taker_buy_base": 4009004.2,
          "taker_buy_quote": 1195178.16212
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.298,
          "high": 0.2988,
          "low": 0.2978,
          "close": 0.2988,
          "volume": 8923263.6,
          "close_time": 1761580799999,
          "quote_volume": 2661671.62121,
          "trades": 4546,
          "taker_buy_base": 4907542.6,
          "taker_buy_quote": 1464103.73218
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.2988,
          "high": 0.3004,
          "low": 0.2987,
          "close": 0.2998,
          "volume": 14570976.6,
          "close_time": 1761584399999,
          "quote_volume": 4367529.1155,
          "trades": 4963,
          "taker_buy_base": 10188120.0,
          "taker_buy_quote": 3053172.51088
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.2998,
          "high": 0.3004,
          "low": 0.2996,
          "close": 0.3,
          "volume": 5485133.0,
          "close_time": 1761587999999,
          "quote_volume": 1645610.20997,
          "trades": 3155,
          "taker_buy_base": 3123024.5,
          "taker_buy_quote": 936990.82364
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.2999,
          "high": 0.3005,
          "low": 0.2997,
          "close": 0.3003,
          "volume": 9029501.0,
          "close_time": 1761591599999,
          "quote_volume": 2710397.54384,
          "trades": 3352,
          "taker_buy_base": 4977913.2,
          "taker_buy_quote": 1494445.58589
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.3003,
          "high": 0.3003,
          "low": 0.2997,
          "close": 0.2997,
          "volume": 4550430.7,
          "close_time": 1761595199999,
          "quote_volume": 1365085.53388,
          "trades": 2481,
          "taker_buy_base": 1806860.7,
          "taker_buy_quote": 542116.81323
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.2997,
          "high": 0.2998,
          "low": 0.2991,
          "close": 0.2992,
          "volume": 6998247.6,
          "close_time": 1761598799999,
          "quote_volume": 2095409.94618,
          "trades": 2856,
          "taker_buy_base": 1686709.9,
          "taker_buy_quote": 505001.71815
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.2993,
          "high": 0.2998,
          "low": 0.2986,
          "close": 0.2987,
          "volume": 10930535.5,
          "close_time": 1761602399999,
          "quote_volume": 3268961.96048,
          "trades": 2978,
          "taker_buy_base": 3606079.1,
          "taker_buy_quote": 1078922.13088
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.2986,
          "high": 0.2991,
          "low": 0.2983,
          "close": 0.2983,
          "volume": 5618461.8,
          "close_time": 1761605999999,
          "quote_volume": 1678255.87426,
          "trades": 2198,
          "taker_buy_base": 2093240.8,
          "taker_buy_quote": 625486.9272
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.2983,
          "high": 0.2985,
          "low": 0.2977,
          "close": 0.2983,
          "volume": 7292437.3,
          "close_time": 1761609599999,
          "quote_volume": 2173800.84961,
          "trades": 2281,
          "taker_buy_base": 2813214.2,
          "taker_buy_quote": 838801.73989
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.2983,
          "high": 0.299,
          "low": 0.2981,
          "close": 0.2986,
          "volume": 6583744.6,
          "close_time": 1761613199999,
          "quote_volume": 1965889.00453,
          "trades": 2406,
          "taker_buy_base": 3634394.2,
          "taker_buy_quote": 1085324.98137
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.2987,
          "high": 0.2995,
          "low": 0.2987,
          "close": 0.2991,
          "volume": 9647955.2,
          "close_time": 1761616799999,
          "quote_volume": 2885769.52281,
          "trades": 2576,
          "taker_buy_base": 6478548.9,
          "taker_buy_quote": 1937748.70083
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.2991,
          "high": 0.2992,
          "low": 0.2977,
          "close": 0.2983,
          "volume": 7711339.0,
          "close_time": 1761620399999,
          "quote_volume": 2300196.86687,
          "trades": 2358,
          "taker_buy_base": 1760065.5,
          "taker_buy_quote": 525081.93551
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.2983,
          "high": 0.2987,
          "low": 0.2977,
          "close": 0.2979,
          "volume": 8387360.6,
          "close_time": 1761623999999,
          "quote_volume": 2500621.90452,
          "trades": 2715,
          "taker_buy_base": 3729875.6,
          "taker_buy_quote": 1112395.04389
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.298,
          "high": 0.2993,
          "low": 0.2978,
          "close": 0.2991,
          "volume": 9802739.5,
          "close_time": 1761627599999,
          "quote_volume": 2929310.54947,
          "trades": 2462,
          "taker_buy_base": 7622153.4,
          "taker_buy_quote": 2277418.96711
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.2991,
          "high": 0.2994,
          "low": 0.2966,
          "close": 0.2967,
          "volume": 12010210.3,
          "close_time": 1761631199999,
          "quote_volume": 3579246.54415,
          "trades": 4201,
          "taker_buy_base": 2447052.1,
          "taker_buy_quote": 729680.56011
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.2967,
          "high": 0.2977,
          "low": 0.2956,
          "close": 0.297,
          "volume": 20057735.0,
          "close_time": 1761634799999,
          "quote_volume": 5947044.50116,
          "trades": 5086,
          "taker_buy_base": 11236227.7,
          "taker_buy_quote": 3333074.48925
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.297,
          "high": 0.2982,
          "low": 0.2966,
          "close": 0.2978,
          "volume": 11037973.3,
          "close_time": 1761638399999,
          "quote_volume": 3283714.21094,
          "trades": 3539,
          "taker_buy_base": 8152598.0,
          "taker_buy_quote": 2425343.41685
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.2977,
          "high": 0.2983,
          "low": 0.2971,
          "close": 0.2976,
          "volume": 10705315.5,
          "close_time": 1761641999999,
          "quote_volume": 3187002.79035,
          "trades": 3726,
          "taker_buy_base": 5340102.3,
          "taker_buy_quote": 1590383.82094
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.2976,
          "high": 0.298,
          "low": 0.2972,
          "close": 0.2979,
          "volume": 4984163.5,
          "close_time": 1761645599999,
          "quote_volume": 1482910.41471,
          "trades": 2608,
          "taker_buy_base": 1984008.7,
          "taker_buy_quote": 590448.02839
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.2979,
          "high": 0.2979,
          "low": 0.2973,
          "close": 0.2977,
          "volume": 2833382.5,
          "close_time": 1761649199999,
          "quote_volume": 843361.59659,
          "trades": 2673,
          "taker_buy_base": 1277972.6,
          "taker_buy_quote": 380375.76282
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.2977,
          "high": 0.2977,
          "low": 0.2971,
          "close": 0.2974,
          "volume": 4508626.9,
          "close_time": 1761652799999,
          "quote_volume": 1340415.73869,
          "trades": 2974,
          "taker_buy_base": 1543155.2,
          "taker_buy_quote": 458874.65164
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.2974,
          "high": 0.2981,
          "low": 0.2971,
          "close": 0.2981,
          "volume": 5025849.4,
          "close_time": 1761656399999,
          "quote_volume": 1495551.94442,
          "trades": 3126,
          "taker_buy_base": 3331139.4,
          "taker_buy_quote": 991499.21795
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.2981,
          "high": 0.2996,
          "low": 0.298,
          "close": 0.2995,
          "volume": 16259257.4,
          "close_time": 1761659999999,
          "quote_volume": 4860585.76283,
          "trades": 5114,
          "taker_buy_base": 11828352.5,
          "taker_buy_quote": 3535749.78082
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.2995,
          "high": 0.2998,
          "low": 0.2975,
          "close": 0.2992,
          "volume": 28843612.0,
          "close_time": 1761663599999,
          "quote_volume": 8616313.93563,
          "trades": 6265,
          "taker_buy_base": 12971302.8,
          "taker_buy_quote": 3876755.90297
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.2992,
          "high": 0.2997,
          "low": 0.2986,
          "close": 0.299,
          "volume": 11106118.9,
          "close_time": 1761667199999,
          "quote_volume": 3322256.96212,
          "trades": 4411,
          "taker_buy_base": 5659256.5,
          "taker_buy_quote": 1693615.24272
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.299,
          "high": 0.2995,
          "low": 0.2987,
          "close": 0.2994,
          "volume": 8087658.5,
          "close_time": 1761670799999,
          "quote_volume": 2419277.51701,
          "trades": 3647,
          "taker_buy_base": 4478957.2,
          "taker_buy_quote": 1340114.50837
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.2994,
          "high": 0.2997,
          "low": 0.2993,
          "close": 0.2995,
          "volume": 5848605.3,
          "close_time": 1761674399999,
          "quote_volume": 1751851.84145,
          "trades": 2920,
          "taker_buy_base": 4013885.2,
          "taker_buy_quote": 1202361.51626
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.2995,
          "high": 0.2998,
          "low": 0.299,
          "close": 0.2994,
          "volume": 4360539.8,
          "close_time": 1761677999999,
          "quote_volume": 1305373.4413,
          "trades": 2366,
          "taker_buy_base": 1761811.7,
          "taker_buy_quote": 527617.87841
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.2993,
          "high": 0.2995,
          "low": 0.2969,
          "close": 0.2977,
          "volume": 24083937.4,
          "close_time": 1761681599999,
          "quote_volume": 7176646.0046,
          "trades": 5884,
          "taker_buy_base": 5596887.4,
          "taker_buy_quote": 1668133.45859
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.2976,
          "high": 0.2977,
          "low": 0.2945,
          "close": 0.2948,
          "volume": 46732733.6,
          "close_time": 1761685199999,
          "quote_volume": 13814842.76111,
          "trades": 10338,
          "taker_buy_base": 13190921.3,
          "taker_buy_quote": 3896987.44628
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.2948,
          "high": 0.295,
          "low": 0.2932,
          "close": 0.2946,
          "volume": 29968728.0,
          "close_time": 1761688799999,
          "quote_volume": 8812811.03095,
          "trades": 8394,
          "taker_buy_base": 13264723.2,
          "taker_buy_quote": 3901958.47726
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.2947,
          "high": 0.2957,
          "low": 0.2945,
          "close": 0.2957,
          "volume": 8250240.7,
          "close_time": 1761692399999,
          "quote_volume": 2435220.8432,
          "trades": 2754,
          "taker_buy_base": 6230571.8,
          "taker_buy_quote": 1839314.48542
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.2957,
          "high": 0.2959,
          "low": 0.295,
          "close": 0.2954,
          "volume": 8278436.0,
          "close_time": 1761695999999,
          "quote_volume": 2446496.92076,
          "trades": 2584,
          "taker_buy_base": 5112421.7,
          "taker_buy_quote": 1511107.18105
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.2955,
          "high": 0.2958,
          "low": 0.2952,
          "close": 0.2955,
          "volume": 7465381.5,
          "close_time": 1761699599999,
          "quote_volume": 2205880.22878,
          "trades": 2702,
          "taker_buy_base": 3392882.5,
          "taker_buy_quote": 1002753.08752
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.2955,
          "high": 0.2956,
          "low": 0.2946,
          "close": 0.2951,
          "volume": 15402494.9,
          "close_time": 1761703199999,
          "quote_volume": 4544692.07109,
          "trades": 2794,
          "taker_buy_base": 6237736.8,
          "taker_buy_quote": 1840988.96371
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.2951,
          "high": 0.2961,
          "low": 0.295,
          "close": 0.2958,
          "volume": 8785265.2,
          "close_time": 1761706799999,
          "quote_volume": 2597410.39105,
          "trades": 2069,
          "taker_buy_base": 6673009.4,
          "taker_buy_quote": 1972912.83088
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.2959,
          "high": 0.2963,
          "low": 0.2955,
          "close": 0.2961,
          "volume": 7629114.0,
          "close_time": 1761710399999,
          "quote_volume": 2258105.4716,
          "trades": 2187,
          "taker_buy_base": 4784862.6,
          "taker_buy_quote": 1416460.61078
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.2961,
          "high": 0.2968,
          "low": 0.296,
          "close": 0.2963,
          "volume": 8083485.9,
          "close_time": 1761713999999,
          "quote_volume": 2396809.97534,
          "trades": 2132,
          "taker_buy_base": 5415970.1,
          "taker_buy_quote": 1605962.67119
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.2963,
          "high": 0.2972,
          "low": 0.2962,
          "close": 0.2972,
          "volume": 6990762.2,
          "close_time": 1761717599999,
          "quote_volume": 2074444.63098,
          "trades": 1922,
          "taker_buy_base": 5568150.2,
          "taker_buy_quote": 1652514.9917
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.2971,
          "high": 0.2975,
          "low": 0.2969,
          "close": 0.2974,
          "volume": 5144540.2,
          "close_time": 1761721199999,
          "quote_volume": 1529402.34656,
          "trades": 2450,
          "taker_buy_base": 3756542.3,
          "taker_buy_quote": 1116880.92865
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.2974,
          "high": 0.2982,
          "low": 0.2972,
          "close": 0.2981,
          "volume": 9822918.1,
          "close_time": 1761724799999,
          "quote_volume": 2924486.21673,
          "trades": 3216,
          "taker_buy_base": 7508613.1,
          "taker_buy_quote": 2235886.69515
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.2981,
          "high": 0.2984,
          "low": 0.2974,
          "close": 0.2977,
          "volume": 7000342.6,
          "close_time": 1761728399999,
          "quote_volume": 2085062.04915,
          "trades": 2766,
          "taker_buy_base": 2565905.7,
          "taker_buy_quote": 764672.65235
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.2977,
          "high": 0.2979,
          "low": 0.2968,
          "close": 0.2971,
          "volume": 11425688.2,
          "close_time": 1761731999999,
          "quote_volume": 3396621.15525,
          "trades": 3767,
          "taker_buy_base": 3699346.9,
          "taker_buy_quote": 1100281.53475
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.297,
          "high": 0.298,
          "low": 0.2968,
          "close": 0.2971,
          "volume": 20690606.7,
          "close_time": 1761735599999,
          "quote_volume": 6152661.9288,
          "trades": 5410,
          "taker_buy_base": 11008756.2,
          "taker_buy_quote": 3274139.42186
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.2971,
          "high": 0.2973,
          "low": 0.2964,
          "close": 0.2969,
          "volume": 14406240.7,
          "close_time": 1761739199999,
          "quote_volume": 4275402.21371,
          "trades": 3806,
          "taker_buy_base": 5662728.6,
          "taker_buy_quote": 1680987.78937
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.2969,
          "high": 0.2974,
          "low": 0.2966,
          "close": 0.2974,
          "volume": 5982597.7,
          "close_time": 1761742799999,
          "quote_volume": 1777222.85451,
          "trades": 2694,
          "taker_buy_base": 4044877.7,
          "taker_buy_quote": 1201800.7962
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.2974,
          "high": 0.2978,
          "low": 0.2967,
          "close": 0.2969,
          "volume": 12879118.3,
          "close_time": 1761746399999,
          "quote_volume": 3828718.79781,
          "trades": 3945,
          "taker_buy_base": 6048045.0,
          "taker_buy_quote": 1798828.26865
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.297,
          "high": 0.297,
          "low": 0.2963,
          "close": 0.2965,
          "volume": 9897251.2,
          "close_time": 1761749999999,
          "quote_volume": 2935014.96895,
          "trades": 3526,
          "taker_buy_base": 2376483.7,
          "taker_buy_quote": 704888.22543
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.2965,
          "high": 0.2968,
          "low": 0.295,
          "close": 0.2954,
          "volume": 18474354.1,
          "close_time": 1761753599999,
          "quote_volume": 5465569.911,
          "trades": 5043,
          "taker_buy_base": 4151240.3,
          "taker_buy_quote": 1229269.05242
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.2953,
          "high": 0.296,
          "low": 0.2947,
          "close": 0.2954,
          "volume": 14282395.8,
          "close_time": 1761757199999,
          "quote_volume": 4217771.29005,
          "trades": 4196,
          "taker_buy_base": 7530629.5,
          "taker_buy_quote": 2224741.5367
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.2954,
          "high": 0.2963,
          "low": 0.2953,
          "close": 0.2959,
          "volume": 11045822.9,
          "close_time": 1761760799999,
          "quote_volume": 3267797.00189,
          "trades": 3117,
          "taker_buy_base": 6264611.2,
          "taker_buy_quote": 1853504.11831
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.296,
          "high": 0.2962,
          "low": 0.2907,
          "close": 0.2943,
          "volume": 112112738.8,
          "close_time": 1761764399999,
          "quote_volume": 32893193.09388,
          "trades": 26568,
          "taker_buy_base": 50190919.2,
          "taker_buy_quote": 14728108.52309
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.2943,
          "high": 0.2967,
          "low": 0.2942,
          "close": 0.2952,
          "volume": 45025870.7,
          "close_time": 1761767999999,
          "quote_volume": 13308675.55115,
          "trades": 8614,
          "taker_buy_base": 26870405.9,
          "taker_buy_quote": 7942226.34298
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.2952,
          "high": 0.2964,
          "low": 0.295,
          "close": 0.2964,
          "volume": 17646949.3,
          "close_time": 1761771599999,
          "quote_volume": 5217777.18358,
          "trades": 3889,
          "taker_buy_base": 11311469.2,
          "taker_buy_quote": 3345492.58906
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.2964,
          "high": 0.2974,
          "low": 0.2962,
          "close": 0.2968,
          "volume": 14267284.5,
          "close_time": 1761775199999,
          "quote_volume": 4235027.63561,
          "trades": 3531,
          "taker_buy_base": 10274898.8,
          "taker_buy_quote": 3049884.06842
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.2969,
          "high": 0.2974,
          "low": 0.2966,
          "close": 0.2972,
          "volume": 6000761.2,
          "close_time": 1761778799999,
          "quote_volume": 1782514.81074,
          "trades": 2207,
          "taker_buy_base": 4003162.5,
          "taker_buy_quote": 1189245.5379
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.2972,
          "high": 0.2973,
          "low": 0.2959,
          "close": 0.2961,
          "volume": 10604646.9,
          "close_time": 1761782399999,
          "quote_volume": 3144422.09067,
          "trades": 2545,
          "taker_buy_base": 1913357.9,
          "taker_buy_quote": 567528.91998
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.2961,
          "high": 0.2966,
          "low": 0.2957,
          "close": 0.2964,
          "volume": 16677325.0,
          "close_time": 1761785999999,
          "quote_volume": 4939523.66812,
          "trades": 3257,
          "taker_buy_base": 8889248.9,
          "taker_buy_quote": 2633595.16038
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.2964,
          "high": 0.2978,
          "low": 0.296,
          "close": 0.297,
          "volume": 20173781.2,
          "close_time": 1761789599999,
          "quote_volume": 5991980.45947,
          "trades": 4310,
          "taker_buy_base": 13570187.5,
          "taker_buy_quote": 4030593.20772
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.297,
          "high": 0.2985,
          "low": 0.2969,
          "close": 0.2981,
          "volume": 20926911.9,
          "close_time": 1761793199999,
          "quote_volume": 6232573.38706,
          "trades": 5018,
          "taker_buy_base": 13422291.5,
          "taker_buy_quote": 3997850.24796
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.2981,
          "high": 0.2982,
          "low": 0.2973,
          "close": 0.2976,
          "volume": 12568717.5,
          "close_time": 1761796799999,
          "quote_volume": 3743416.80623,
          "trades": 3457,
          "taker_buy_base": 4540032.2,
          "taker_buy_quote": 1352717.04532
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.2975,
          "high": 0.2976,
          "low": 0.2936,
          "close": 0.2936,
          "volume": 64509536.9,
          "close_time": 1761800399999,
          "quote_volume": 19030119.52844,
          "trades": 10795,
          "taker_buy_base": 19976677.9,
          "taker_buy_quote": 5884473.49549
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.2936,
          "high": 0.296,
          "low": 0.2934,
          "close": 0.2959,
          "volume": 28361630.5,
          "close_time": 1761803999999,
          "quote_volume": 8357201.79445,
          "trades": 5948,
          "taker_buy_base": 20651587.5,
          "taker_buy_quote": 6087889.17504
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.2958,
          "high": 0.2968,
          "low": 0.2952,
          "close": 0.2967,
          "volume": 18813040.4,
          "close_time": 1761807599999,
          "quote_volume": 5570073.57043,
          "trades": 8495,
          "taker_buy_base": 12315331.9,
          "taker_buy_quote": 3647238.27759
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.2967,
          "high": 0.2977,
          "low": 0.2965,
          "close": 0.2973,
          "volume": 20912593.9,
          "close_time": 1761811199999,
          "quote_volume": 6214470.60511,
          "trades": 10412,
          "taker_buy_base": 13332008.5,
          "taker_buy_quote": 3962267.49353
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.2973,
          "high": 0.2974,
          "low": 0.2965,
          "close": 0.297,
          "volume": 9418813.5,
          "close_time": 1761814799999,
          "quote_volume": 2796689.39963,
          "trades": 4148,
          "taker_buy_base": 3407951.9,
          "taker_buy_quote": 1011980.77159
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.297,
          "high": 0.2973,
          "low": 0.2957,
          "close": 0.2963,
          "volume": 15852987.3,
          "close_time": 1761818399999,
          "quote_volume": 4698968.84137,
          "trades": 4042,
          "taker_buy_base": 4929322.8,
          "taker_buy_quote": 1461813.40622
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.2963,
          "high": 0.2969,
          "low": 0.296,
          "close": 0.2965,
          "volume": 11425642.2,
          "close_time": 1761821999999,
          "quote_volume": 3386967.75174,
          "trades": 3807,
          "taker_buy_base": 5649940.7,
          "taker_buy_quote": 1675108.19963
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.2965,
          "high": 0.2965,
          "low": 0.2958,
          "close": 0.2959,
          "volume": 11889106.4,
          "close_time": 1761825599999,
          "quote_volume": 3520239.89331,
          "trades": 3947,
          "taker_buy_base": 2893517.9,
          "taker_buy_quote": 857005.25523
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.2958,
          "high": 0.296,
          "low": 0.2923,
          "close": 0.2925,
          "volume": 36255436.0,
          "close_time": 1761829199999,
          "quote_volume": 10657510.4969,
          "trades": 12505,
          "taker_buy_base": 4723267.4,
          "taker_buy_quote": 1388134.52248
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.2925,
          "high": 0.2932,
          "low": 0.29,
          "close": 0.2907,
          "volume": 49951523.6,
          "close_time": 1761832799999,
          "quote_volume": 14556121.55035,
          "trades": 12277,
          "taker_buy_base": 19627848.6,
          "taker_buy_quote": 5720923.0295
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.2907,
          "high": 0.2923,
          "low": 0.2906,
          "close": 0.2923,
          "volume": 21432390.4,
          "close_time": 1761836399999,
          "quote_volume": 6244918.73595,
          "trades": 5517,
          "taker_buy_base": 14963247.3,
          "taker_buy_quote": 4361315.16242
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.2923,
          "high": 0.2926,
          "low": 0.2911,
          "close": 0.2917,
          "volume": 25126281.4,
          "close_time": 1761839999999,
          "quote_volume": 7332743.86037,
          "trades": 5772,
          "taker_buy_base": 7682864.7,
          "taker_buy_quote": 2243432.13776
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.2918,
          "high": 0.2932,
          "low": 0.2916,
          "close": 0.2926,
          "volume": 25137708.3,
          "close_time": 1761843599999,
          "quote_volume": 7354889.42396,
          "trades": 6141,
          "taker_buy_base": 14620166.7,
          "taker_buy_quote": 4278081.43862
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.2926,
          "high": 0.2927,
          "low": 0.2902,
          "close": 0.2913,
          "volume": 33757013.5,
          "close_time": 1761847199999,
          "quote_volume": 9833101.69256,
          "trades": 7511,
          "taker_buy_base": 12851899.2,
          "taker_buy_quote": 3743543.24908
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.2913,
          "high": 0.2915,
          "low": 0.2899,
          "close": 0.2901,
          "volume": 18147978.6,
          "close_time": 1761850799999,
          "quote_volume": 5271624.23084,
          "trades": 4569,
          "taker_buy_base": 4769885.8,
          "taker_buy_quote": 1385663.72674
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.2901,
          "high": 0.2907,
          "low": 0.2884,
          "close": 0.2885,
          "volume": 38734877.7,
          "close_time": 1761854399999,
          "quote_volume": 11217570.8903,
          "trades": 7247,
          "taker_buy_base": 13560881.6,
          "taker_buy_quote": 3930725.53297
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.2885,
          "high": 0.291,
          "low": 0.2883,
          "close": 0.2909,
          "volume": 39446878.6,
          "close_time": 1761857999999,
          "quote_volume": 11426308.39253,
          "trades": 6874,
          "taker_buy_base": 26413529.0,
          "taker_buy_quote": 7654422.31188
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.291,
          "high": 0.2918,
          "low": 0.2907,
          "close": 0.2918,
          "volume": 13026310.7,
          "close_time": 1761861599999,
          "quote_volume": 3794358.99829,
          "trades": 3668,
          "taker_buy_base": 9417143.9,
          "taker_buy_quote": 2743591.88714
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.2917,
          "high": 0.2923,
          "low": 0.2913,
          "close": 0.2916,
          "volume": 12117453.6,
          "close_time": 1761865199999,
          "quote_volume": 3536799.00483,
          "trades": 3541,
          "taker_buy_base": 6826041.1,
          "taker_buy_quote": 1992983.64373
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.2917,
          "high": 0.2927,
          "low": 0.2913,
          "close": 0.2925,
          "volume": 10012000.0,
          "close_time": 1761868799999,
          "quote_volume": 2924066.54871,
          "trades": 2981,
          "taker_buy_base": 7615270.4,
          "taker_buy_quote": 2224390.25521
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.2924,
          "high": 0.294,
          "low": 0.2922,
          "close": 0.2935,
          "volume": 21549705.7,
          "close_time": 1761872399999,
          "quote_volume": 6316280.62211,
          "trades": 5061,
          "taker_buy_base": 14593335.0,
          "taker_buy_quote": 4277802.25259
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.2936,
          "high": 0.2942,
          "low": 0.2935,
          "close": 0.2937,
          "volume": 8837769.7,
          "close_time": 1761875999999,
          "quote_volume": 2596991.85263,
          "trades": 2822,
          "taker_buy_base": 5340229.0,
          "taker_buy_quote": 1569305.50223
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.2937,
          "high": 0.2939,
          "low": 0.2932,
          "close": 0.2936,
          "volume": 5786161.2,
          "close_time": 1761879599999,
          "quote_volume": 1698422.82967,
          "trades": 2227,
          "taker_buy_base": 2547906.2,
          "taker_buy_quote": 748044.91846
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.2937,
          "high": 0.294,
          "low": 0.2931,
          "close": 0.2935,
          "volume": 8017308.0,
          "close_time": 1761883199999,
          "quote_volume": 2353479.37468,
          "trades": 2019,
          "taker_buy_base": 3385711.4,
          "taker_buy_quote": 994237.55882
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.2935,
          "high": 0.2951,
          "low": 0.2935,
          "close": 0.295,
          "volume": 13914008.3,
          "close_time": 1761886799999,
          "quote_volume": 4097246.93967,
          "trades": 3049,
          "taker_buy_base": 10656678.5,
          "taker_buy_quote": 3137579.89636
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.2949,
          "high": 0.2951,
          "low": 0.2946,
          "close": 0.295,
          "volume": 4283102.3,
          "close_time": 1761890399999,
          "quote_volume": 1263117.52296,
          "trades": 2112,
          "taker_buy_base": 2336505.7,
          "taker_buy_quote": 689120.69726
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.2949,
          "high": 0.2954,
          "low": 0.2945,
          "close": 0.2954,
          "volume": 6986750.8,
          "close_time": 1761893999999,
          "quote_volume": 2060543.38416,
          "trades": 2576,
          "taker_buy_base": 3994796.8,
          "taker_buy_quote": 1178563.69158
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.2954,
          "high": 0.2956,
          "low": 0.2947,
          "close": 0.295,
          "volume": 5888946.6,
          "close_time": 1761897599999,
          "quote_volume": 1738442.30688,
          "trades": 3104,
          "taker_buy_base": 1906959.4,
          "taker_buy_quote": 563140.57801
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.295,
          "high": 0.2952,
          "low": 0.2946,
          "close": 0.295,
          "volume": 6285656.0,
          "close_time": 1761901199999,
          "quote_volume": 1853803.19178,
          "trades": 2565,
          "taker_buy_base": 2744075.2,
          "taker_buy_quote": 809475.13027
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.295,
          "high": 0.296,
          "low": 0.2949,
          "close": 0.2959,
          "volume": 9171862.8,
          "close_time": 1761904799999,
          "quote_volume": 2710730.83955,
          "trades": 3088,
          "taker_buy_base": 7615464.7,
          "taker_buy_quote": 2250839.53446
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.2958,
          "high": 0.2963,
          "low": 0.2955,
          "close": 0.2956,
          "volume": 6664362.2,
          "close_time": 1761908399999,
          "quote_volume": 1971941.75014,
          "trades": 2858,
          "taker_buy_base": 3652665.8,
          "taker_buy_quote": 1081147.24178
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.2956,
          "high": 0.2959,
          "low": 0.2951,
          "close": 0.2958,
          "volume": 8447116.5,
          "close_time": 1761911999999,
          "quote_volume": 2495996.14748,
          "trades": 3456,
          "taker_buy_base": 3507314.0,
          "taker_buy_quote": 1036681.12059
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.2957,
          "high": 0.2964,
          "low": 0.2955,
          "close": 0.2955,
          "volume": 10521300.8,
          "close_time": 1761915599999,
          "quote_volume": 3113897.28389,
          "trades": 3649,
          "taker_buy_base": 5132003.4,
          "taker_buy_quote": 1519300.18642
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.2956,
          "high": 0.2961,
          "low": 0.2954,
          "close": 0.2958,
          "volume": 6692522.8,
          "close_time": 1761919199999,
          "quote_volume": 1979224.10952,
          "trades": 2945,
          "taker_buy_base": 3423737.5,
          "taker_buy_quote": 1012740.03947
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.2957,
          "high": 0.2967,
          "low": 0.2955,
          "close": 0.2966,
          "volume": 11107687.7,
          "close_time": 1761922799999,
          "quote_volume": 3288414.2527,
          "trades": 3543,
          "taker_buy_base": 7755200.7,
          "taker_buy_quote": 2296693.97481
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.2966,
          "high": 0.2966,
          "low": 0.2957,
          "close": 0.2962,
          "volume": 7857326.9,
          "close_time": 1761926399999,
          "quote_volume": 2326531.22343,
          "trades": 3499,
          "taker_buy_base": 2391760.4,
          "taker_buy_quote": 708263.40086
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.2962,
          "high": 0.2962,
          "low": 0.2939,
          "close": 0.2941,
          "volume": 19641857.8,
          "close_time": 1761929999999,
          "quote_volume": 5794193.76484,
          "trades": 5105,
          "taker_buy_base": 1995677.1,
          "taker_buy_quote": 589297.75607
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.294,
          "high": 0.2948,
          "low": 0.2936,
          "close": 0.2947,
          "volume": 13530498.9,
          "close_time": 1761933599999,
          "quote_volume": 3979809.01664,
          "trades": 4430,
          "taker_buy_base": 8155036.4,
          "taker_buy_quote": 2399833.01157
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.2948,
          "high": 0.2956,
          "low": 0.2941,
          "close": 0.2954,
          "volume": 14355024.4,
          "close_time": 1761937199999,
          "quote_volume": 4233657.5881,
          "trades": 4286,
          "taker_buy_base": 9060965.4,
          "taker_buy_quote": 2672708.09297
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.2954,
          "high": 0.2969,
          "low": 0.295,
          "close": 0.2964,
          "volume": 19575234.3,
          "close_time": 1761940799999,
          "quote_volume": 5797004.91458,
          "trades": 5357,
          "taker_buy_base": 14213550.0,
          "taker_buy_quote": 4208894.47073
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.2963,
          "high": 0.2965,
          "low": 0.2958,
          "close": 0.2961,
          "volume": 5776633.4,
          "close_time": 1761944399999,
          "quote_volume": 1710818.3661,
          "trades": 2600,
          "taker_buy_base": 2169435.4,
          "taker_buy_quote": 642637.83334
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.2961,
          "high": 0.2966,
          "low": 0.2959,
          "close": 0.2961,
          "volume": 5807023.7,
          "close_time": 1761947999999,
          "quote_volume": 1720551.02853,
          "trades": 2207,
          "taker_buy_base": 3753449.2,
          "taker_buy_quote": 1112308.68291
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.2962,
          "high": 0.2965,
          "low": 0.2961,
          "close": 0.2961,
          "volume": 1991891.4,
          "close_time": 1761951599999,
          "quote_volume": 590178.76483,
          "trades": 1575,
          "taker_buy_base": 869458.8,
          "taker_buy_quote": 257634.36617
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.2962,
          "high": 0.2965,
          "low": 0.2961,
          "close": 0.2962,
          "volume": 1849049.7,
          "close_time": 1761955199999,
          "quote_volume": 547810.37728,
          "trades": 1612,
          "taker_buy_base": 1016133.8,
          "taker_buy_quote": 301094.90631
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.2963,
          "high": 0.2964,
          "low": 0.2959,
          "close": 0.2963,
          "volume": 3015384.5,
          "close_time": 1761958799999,
          "quote_volume": 892866.45252,
          "trades": 1668,
          "taker_buy_base": 936620.1,
          "taker_buy_quote": 277409.00363
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.2963,
          "high": 0.2964,
          "low": 0.2957,
          "close": 0.2959,
          "volume": 4092784.5,
          "close_time": 1761962399999,
          "quote_volume": 1211367.12149,
          "trades": 1954,
          "taker_buy_base": 1285127.3,
          "taker_buy_quote": 380457.53035
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.2958,
          "high": 0.2959,
          "low": 0.2954,
          "close": 0.2959,
          "volume": 4914570.3,
          "close_time": 1761965999999,
          "quote_volume": 1453220.10287,
          "trades": 1850,
          "taker_buy_base": 1673591.6,
          "taker_buy_quote": 494966.06229
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.2959,
          "high": 0.2961,
          "low": 0.2957,
          "close": 0.2958,
          "volume": 4199381.3,
          "close_time": 1761969599999,
          "quote_volume": 1242723.87892,
          "trades": 1756,
          "taker_buy_base": 2648209.1,
          "taker_buy_quote": 783736.38399
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.2958,
          "high": 0.2962,
          "low": 0.2957,
          "close": 0.2959,
          "volume": 3532717.9,
          "close_time": 1761973199999,
          "quote_volume": 1045660.73749,
          "trades": 1664,
          "taker_buy_base": 2327451.3,
          "taker_buy_quote": 689064.52614
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.2958,
          "high": 0.2959,
          "low": 0.2953,
          "close": 0.2953,
          "volume": 4888937.5,
          "close_time": 1761976799999,
          "quote_volume": 1444866.54919,
          "trades": 2123,
          "taker_buy_base": 969955.6,
          "taker_buy_quote": 286670.54381
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.2953,
          "high": 0.296,
          "low": 0.2949,
          "close": 0.2959,
          "volume": 9339314.2,
          "close_time": 1761980399999,
          "quote_volume": 2758685.95779,
          "trades": 2614,
          "taker_buy_base": 5972609.5,
          "taker_buy_quote": 1764922.43901
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.296,
          "high": 0.2964,
          "low": 0.2959,
          "close": 0.2963,
          "volume": 7971781.3,
          "close_time": 1761983999999,
          "quote_volume": 2361170.12309,
          "trades": 3324,
          "taker_buy_base": 5343698.3,
          "taker_buy_quote": 1582840.90948
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.2963,
          "high": 0.2972,
          "low": 0.2961,
          "close": 0.2968,
          "volume": 8758436.1,
          "close_time": 1761987599999,
          "quote_volume": 2597602.2951,
          "trades": 3233,
          "taker_buy_base": 6038635.2,
          "taker_buy_quote": 1790708.31687
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.2968,
          "high": 0.2972,
          "low": 0.2966,
          "close": 0.2966,
          "volume": 4308810.7,
          "close_time": 1761991199999,
          "quote_volume": 1279495.80527,
          "trades": 2464,
          "taker_buy_base": 2311289.2,
          "taker_buy_quote": 686476.64218
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.2967,
          "high": 0.2969,
          "low": 0.2965,
          "close": 0.2967,
          "volume": 3295541.3,
          "close_time": 1761994799999,
          "quote_volume": 977712.68278,
          "trades": 2499,
          "taker_buy_base": 1217200.6,
          "taker_buy_quote": 361206.44216
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.2967,
          "high": 0.297,
          "low": 0.2966,
          "close": 0.297,
          "volume": 2259868.0,
          "close_time": 1761998399999,
          "quote_volume": 670707.77654,
          "trades": 2383,
          "taker_buy_base": 1600593.6,
          "taker_buy_quote": 475110.94422
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.297,
          "high": 0.2971,
          "low": 0.2967,
          "close": 0.2968,
          "volume": 4217622.3,
          "close_time": 1762001999999,
          "quote_volume": 1252441.99941,
          "trades": 2345,
          "taker_buy_base": 3100880.7,
          "taker_buy_quote": 920901.01524
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.2968,
          "high": 0.297,
          "low": 0.296,
          "close": 0.2962,
          "volume": 7096342.4,
          "close_time": 1762005599999,
          "quote_volume": 2102899.33453,
          "trades": 3157,
          "taker_buy_base": 1517835.5,
          "taker_buy_quote": 449897.63089
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.2963,
          "high": 0.2963,
          "low": 0.2956,
          "close": 0.2962,
          "volume": 5224864.3,
          "close_time": 1762009199999,
          "quote_volume": 1546219.65661,
          "trades": 3198,
          "taker_buy_base": 1617615.3,
          "taker_buy_quote": 478909.58404
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.2962,
          "high": 0.297,
          "low": 0.2959,
          "close": 0.2969,
          "volume": 11823623.8,
          "close_time": 1762012799999,
          "quote_volume": 3505752.5663,
          "trades": 3377,
          "taker_buy_base": 7776725.0,
          "taker_buy_quote": 2306082.49597
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.2969,
          "high": 0.298,
          "low": 0.2969,
          "close": 0.2974,
          "volume": 13695422.8,
          "close_time": 1762016399999,
          "quote_volume": 4074020.10424,
          "trades": 4415,
          "taker_buy_base": 10311174.1,
          "taker_buy_quote": 3067282.84409
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.2975,
          "high": 0.2975,
          "low": 0.2971,
          "close": 0.2974,
          "volume": 3266289.7,
          "close_time": 1762019999999,
          "quote_volume": 971040.19996,
          "trades": 2437,
          "taker_buy_base": 1241011.4,
          "taker_buy_quote": 368982.27799
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.2973,
          "high": 0.2978,
          "low": 0.2971,
          "close": 0.2977,
          "volume": 4204314.1,
          "close_time": 1762023599999,
          "quote_volume": 1250637.44846,
          "trades": 2074,
          "taker_buy_base": 2944712.9,
          "taker_buy_quote": 876064.45913
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.2977,
          "high": 0.2979,
          "low": 0.2972,
          "close": 0.2975,
          "volume": 4801317.4,
          "close_time": 1762027199999,
          "quote_volume": 1428833.38294,
          "trades": 2111,
          "taker_buy_base": 1857043.0,
          "taker_buy_quote": 552865.53015
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.2974,
          "high": 0.2976,
          "low": 0.2973,
          "close": 0.2975,
          "volume": 2444217.8,
          "close_time": 1762030799999,
          "quote_volume": 727091.71364,
          "trades": 1851,
          "taker_buy_base": 1313120.7,
          "taker_buy_quote": 390653.74329
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.2974,
          "high": 0.2977,
          "low": 0.2971,
          "close": 0.2972,
          "volume": 3701311.5,
          "close_time": 1762034399999,
          "quote_volume": 1100853.97206,
          "trades": 2078,
          "taker_buy_base": 1608120.7,
          "taker_buy_quote": 478381.14314
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.2972,
          "high": 0.2976,
          "low": 0.2971,
          "close": 0.2975,
          "volume": 4302927.2,
          "close_time": 1762037999999,
          "quote_volume": 1279642.97324,
          "trades": 2009,
          "taker_buy_base": 2154958.4,
          "taker_buy_quote": 640885.45168
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.2975,
          "high": 0.2977,
          "low": 0.2974,
          "close": 0.2975,
          "volume": 1475512.3,
          "close_time": 1762041599999,
          "quote_volume": 439102.51445,
          "trades": 1176,
          "taker_buy_base": 910021.4,
          "taker_buy_quote": 270845.05514
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.2975,
          "high": 0.2975,
          "low": 0.2969,
          "close": 0.2971,
          "volume": 4100100.5,
          "close_time": 1762045199999,
          "quote_volume": 1218300.77589,
          "trades": 1884,
          "taker_buy_base": 1000684.0,
          "taker_buy_quote": 297377.42064
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.2971,
          "high": 0.2972,
          "low": 0.296,
          "close": 0.2961,
          "volume": 4177635.0,
          "close_time": 1762048799999,
          "quote_volume": 1239668.91302,
          "trades": 1837,
          "taker_buy_base": 1049078.6,
          "taker_buy_quote": 311331.20562
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.2962,
          "high": 0.2965,
          "low": 0.2957,
          "close": 0.2958,
          "volume": 4907424.4,
          "close_time": 1762052399999,
          "quote_volume": 1452987.45985,
          "trades": 1520,
          "taker_buy_base": 1941296.1,
          "taker_buy_quote": 575002.95291
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.2957,
          "high": 0.296,
          "low": 0.2955,
          "close": 0.2958,
          "volume": 2978288.7,
          "close_time": 1762055999999,
          "quote_volume": 880635.10494,
          "trades": 1673,
          "taker_buy_base": 891031.9,
          "taker_buy_quote": 263492.86847
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.2958,
          "high": 0.2968,
          "low": 0.2957,
          "close": 0.2967,
          "volume": 6809105.0,
          "close_time": 1762059599999,
          "quote_volume": 2017474.99156,
          "trades": 1935,
          "taker_buy_base": 5937715.7,
          "taker_buy_quote": 1759506.71041
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.2966,
          "high": 0.2968,
          "low": 0.2964,
          "close": 0.2966,
          "volume": 2805880.0,
          "close_time": 1762063199999,
          "quote_volume": 832228.72686,
          "trades": 1584,
          "taker_buy_base": 1436604.3,
          "taker_buy_quote": 426130.22564
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.2967,
          "high": 0.2967,
          "low": 0.2961,
          "close": 0.2963,
          "volume": 4323246.2,
          "close_time": 1762066799999,
          "quote_volume": 1281593.84205,
          "trades": 1734,
          "taker_buy_base": 2497610.6,
          "taker_buy_quote": 740428.89737
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.2964,
          "high": 0.2969,
          "low": 0.2961,
          "close": 0.2968,
          "volume": 11434138.6,
          "close_time": 1762070399999,
          "quote_volume": 3390352.57188,
          "trades": 3140,
          "taker_buy_base": 8944681.7,
          "taker_buy_quote": 2652535.93334
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.2967,
          "high": 0.2968,
          "low": 0.2963,
          "close": 0.2967,
          "volume": 2198019.8,
          "close_time": 1762073999999,
          "quote_volume": 651822.70695,
          "trades": 1913,
          "taker_buy_base": 999270.8,
          "taker_buy_quote": 296338.42822
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.2966,
          "high": 0.2968,
          "low": 0.296,
          "close": 0.2961,
          "volume": 5010887.8,
          "close_time": 1762077599999,
          "quote_volume": 1484779.7457,
          "trades": 2452,
          "taker_buy_base": 1283113.3,
          "taker_buy_quote": 380284.43958
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.2962,
          "high": 0.2964,
          "low": 0.2953,
          "close": 0.2954,
          "volume": 8302832.7,
          "close_time": 1762081199999,
          "quote_volume": 2455618.80373,
          "trades": 2856,
          "taker_buy_base": 1100518.8,
          "taker_buy_quote": 325584.81755
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.2953,
          "high": 0.2961,
          "low": 0.2953,
          "close": 0.2959,
          "volume": 5409047.7,
          "close_time": 1762084799999,
          "quote_volume": 1599820.5748,
          "trades": 2460,
          "taker_buy_base": 4054443.6,
          "taker_buy_quote": 1199163.24592
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.296,
          "high": 0.296,
          "low": 0.2956,
          "close": 0.2957,
          "volume": 2881821.5,
          "close_time": 1762088399999,
          "quote_volume": 852441.68619,
          "trades": 2393,
          "taker_buy_base": 1149959.7,
          "taker_buy_quote": 340156.92577
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.2956,
          "high": 0.2957,
          "low": 0.2951,
          "close": 0.2956,
          "volume": 6254794.2,
          "close_time": 1762091999999,
          "quote_volume": 1847697.60043,
          "trades": 2735,
          "taker_buy_base": 1856616.1,
          "taker_buy_quote": 548616.12085
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.2956,
          "high": 0.2959,
          "low": 0.2952,
          "close": 0.2954,
          "volume": 6637130.6,
          "close_time": 1762095599999,
          "quote_volume": 1961189.31602,
          "trades": 3492,
          "taker_buy_base": 3323121.8,
          "taker_buy_quote": 982320.8802
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.2953,
          "high": 0.2961,
          "low": 0.2953,
          "close": 0.296,
          "volume": 5089325.7,
          "close_time": 1762099199999,
          "quote_volume": 1505611.60053,
          "trades": 3002,
          "taker_buy_base": 4430278.2,
          "taker_buy_quote": 1310661.07902
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.2959,
          "high": 0.2961,
          "low": 0.2953,
          "close": 0.2961,
          "volume": 6379235.8,
          "close_time": 1762102799999,
          "quote_volume": 1886397.00879,
          "trades": 3425,
          "taker_buy_base": 3104648.1,
          "taker_buy_quote": 918371.60829
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.2961,
          "high": 0.2962,
          "low": 0.2958,
          "close": 0.2959,
          "volume": 3380002.7,
          "close_time": 1762106399999,
          "quote_volume": 1000473.18658,
          "trades": 2529,
          "taker_buy_base": 1972445.7,
          "taker_buy_quote": 583929.39343
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.2959,
          "high": 0.2963,
          "low": 0.2959,
          "close": 0.2962,
          "volume": 3358771.0,
          "close_time": 1762109999999,
          "quote_volume": 994566.66648,
          "trades": 2473,
          "taker_buy_base": 1649794.5,
          "taker_buy_quote": 488603.08517
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.2962,
          "high": 0.2964,
          "low": 0.2956,
          "close": 0.2957,
          "volume": 5968367.4,
          "close_time": 1762113599999,
          "quote_volume": 1766350.39134,
          "trades": 2490,
          "taker_buy_base": 2546714.9,
          "taker_buy_quote": 753886.80774
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.2957,
          "high": 0.2963,
          "low": 0.2957,
          "close": 0.2962,
          "volume": 3711823.8,
          "close_time": 1762117199999,
          "quote_volume": 1098647.59644,
          "trades": 2107,
          "taker_buy_base": 2995060.2,
          "taker_buy_quote": 886597.09073
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.2963,
          "high": 0.2968,
          "low": 0.2962,
          "close": 0.2964,
          "volume": 5235842.4,
          "close_time": 1762120799999,
          "quote_volume": 1552609.05217,
          "trades": 2395,
          "taker_buy_base": 3981034.7,
          "taker_buy_quote": 1180504.31319
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.2964,
          "high": 0.2968,
          "low": 0.2963,
          "close": 0.2967,
          "volume": 3582792.9,
          "close_time": 1762124399999,
          "quote_volume": 1062556.72803,
          "trades": 1965,
          "taker_buy_base": 2573274.3,
          "taker_buy_quote": 763245.52583
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.2968,
          "high": 0.2985,
          "low": 0.2968,
          "close": 0.2981,
          "volume": 19185811.0,
          "close_time": 1762127999999,
          "quote_volume": 5710952.77406,
          "trades": 3873,
          "taker_buy_base": 16648758.6,
          "taker_buy_quote": 4955183.0685
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.2981,
          "high": 0.2984,
          "low": 0.2976,
          "close": 0.298,
          "volume": 10863148.6,
          "close_time": 1762131599999,
          "quote_volume": 3237745.29361,
          "trades": 2991,
          "taker_buy_base": 6164186.8,
          "taker_buy_quote": 1837558.40602
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.2979,
          "high": 0.2981,
          "low": 0.297,
          "close": 0.2973,
          "volume": 10431420.2,
          "close_time": 1762135199999,
          "quote_volume": 3103704.62208,
          "trades": 2685,
          "taker_buy_base": 3027205.5,
          "taker_buy_quote": 901031.20015
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.2972,
          "high": 0.2973,
          "low": 0.2955,
          "close": 0.2963,
          "volume": 22494600.9,
          "close_time": 1762138799999,
          "quote_volume": 6663745.96206,
          "trades": 5158,
          "taker_buy_base": 6476102.0,
          "taker_buy_quote": 1918219.72646
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.2962,
          "high": 0.2968,
          "low": 0.2934,
          "close": 0.2937,
          "volume": 56868674.2,
          "close_time": 1762142399999,
          "quote_volume": 16774355.83513,
          "trades": 12065,
          "taker_buy_base": 19054689.6,
          "taker_buy_quote": 5625525.23249
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.2936,
          "high": 0.2939,
          "low": 0.2927,
          "close": 0.2939,
          "volume": 30267520.6,
          "close_time": 1762145999999,
          "quote_volume": 8875182.28635,
          "trades": 5962,
          "taker_buy_base": 14891426.4,
          "taker_buy_quote": 4367394.71989
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.2939,
          "high": 0.2947,
          "low": 0.2936,
          "close": 0.2939,
          "volume": 15397452.9,
          "close_time": 1762149599999,
          "quote_volume": 4528137.08413,
          "trades": 4338,
          "taker_buy_base": 9306708.0,
          "taker_buy_quote": 2737408.08174
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.294,
          "high": 0.2946,
          "low": 0.2928,
          "close": 0.2935,
          "volume": 30604554.6,
          "close_time": 1762153199999,
          "quote_volume": 8991500.29304,
          "trades": 6766,
          "taker_buy_base": 11204440.4,
          "taker_buy_quote": 3293163.0386
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.2934,
          "high": 0.2944,
          "low": 0.2931,
          "close": 0.294,
          "volume": 20075427.7,
          "close_time": 1762156799999,
          "quote_volume": 5899643.03361,
          "trades": 4730,
          "taker_buy_base": 11570653.4,
          "taker_buy_quote": 3400644.93025
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.294,
          "high": 0.2943,
          "low": 0.2933,
          "close": 0.2942,
          "volume": 16626789.1,
          "close_time": 1762160399999,
          "quote_volume": 4886341.32991,
          "trades": 4780,
          "taker_buy_base": 8227783.9,
          "taker_buy_quote": 2418953.73544
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.2942,
          "high": 0.2961,
          "low": 0.2942,
          "close": 0.2949,
          "volume": 29641889.7,
          "close_time": 1762163999999,
          "quote_volume": 8751895.3994,
          "trades": 7140,
          "taker_buy_base": 18795118.9,
          "taker_buy_quote": 5549105.71323
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.2948,
          "high": 0.2955,
          "low": 0.2929,
          "close": 0.2931,
          "volume": 35885621.1,
          "close_time": 1762167599999,
          "quote_volume": 10554685.33636,
          "trades": 6966,
          "taker_buy_base": 10630011.7,
          "taker_buy_quote": 3128375.20347
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.293,
          "high": 0.2939,
          "low": 0.2929,
          "close": 0.2932,
          "volume": 34448425.2,
          "close_time": 1762171199999,
          "quote_volume": 10104320.1451,
          "trades": 6188,
          "taker_buy_base": 16404505.2,
          "taker_buy_quote": 4813286.25029
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.2932,
          "high": 0.2934,
          "low": 0.2916,
          "close": 0.2919,
          "volume": 26196091.1,
          "close_time": 1762174799999,
          "quote_volume": 7663926.50784,
          "trades": 5519,
          "taker_buy_base": 9815251.9,
          "taker_buy_quote": 2872335.4128
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.2919,
          "high": 0.2924,
          "low": 0.2901,
          "close": 0.2922,
          "volume": 33463904.4,
          "close_time": 1762178399999,
          "quote_volume": 9746358.81047,
          "trades": 6529,
          "taker_buy_base": 16674235.8,
          "taker_buy_quote": 4858972.69186
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.2923,
          "high": 0.2931,
          "low": 0.2919,
          "close": 0.2931,
          "volume": 12685614.4,
          "close_time": 1762181999999,
          "quote_volume": 3709416.36746,
          "trades": 4853,
          "taker_buy_base": 8421143.1,
          "taker_buy_quote": 2462978.26208
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.2931,
          "high": 0.2932,
          "low": 0.2877,
          "close": 0.2879,
          "volume": 84098016.1,
          "close_time": 1762185599999,
          "quote_volume": 24370070.72228,
          "trades": 19025,
          "taker_buy_base": 23293302.2,
          "taker_buy_quote": 6745981.52271
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.2878,
          "high": 0.2886,
          "low": 0.286,
          "close": 0.2863,
          "volume": 76926740.0,
          "close_time": 1762189199999,
          "quote_volume": 22098725.90638,
          "trades": 12606,
          "taker_buy_base": 32074919.8,
          "taker_buy_quote": 9219036.93122
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.2862,
          "high": 0.2872,
          "low": 0.2858,
          "close": 0.2863,
          "volume": 34072647.7,
          "close_time": 1762192799999,
          "quote_volume": 9755327.63561,
          "trades": 7588,
          "taker_buy_base": 16573914.7,
          "taker_buy_quote": 4747127.79788
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.2863,
          "high": 0.2863,
          "low": 0.2834,
          "close": 0.2839,
          "volume": 42885978.5,
          "close_time": 1762196399999,
          "quote_volume": 12199782.36311,
          "trades": 8849,
          "taker_buy_base": 12099213.0,
          "taker_buy_quote": 3438960.14531
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.2838,
          "high": 0.2848,
          "low": 0.2834,
          "close": 0.2843,
          "volume": 18930868.9,
          "close_time": 1762199999999,
          "quote_volume": 5380332.85069,
          "trades": 4761,
          "taker_buy_base": 10989350.8,
          "taker_buy_quote": 3123804.22432
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.2843,
          "high": 0.2844,
          "low": 0.2807,
          "close": 0.2814,
          "volume": 45876677.4,
          "close_time": 1762203599999,
          "quote_volume": 12956526.74378,
          "trades": 11802,
          "taker_buy_base": 12344473.8,
          "taker_buy_quote": 3484265.61279
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.2814,
          "high": 0.2831,
          "low": 0.2811,
          "close": 0.2831,
          "volume": 30288830.7,
          "close_time": 1762207199999,
          "quote_volume": 8552830.79578,
          "trades": 5727,
          "taker_buy_base": 20264985.0,
          "taker_buy_quote": 5722300.47052
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.2831,
          "high": 0.2831,
          "low": 0.2818,
          "close": 0.2822,
          "volume": 20556107.1,
          "close_time": 1762210799999,
          "quote_volume": 5803068.08055,
          "trades": 4302,
          "taker_buy_base": 8326288.0,
          "taker_buy_quote": 2351229.6296
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.2821,
          "high": 0.2822,
          "low": 0.2801,
          "close": 0.2813,
          "volume": 32099508.4,
          "close_time": 1762214399999,
          "quote_volume": 9022967.8861,
          "trades": 5055,
          "taker_buy_base": 13825752.7,
          "taker_buy_quote": 3885206.48457
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.2813,
          "high": 0.2821,
          "low": 0.2805,
          "close": 0.2813,
          "volume": 29940667.7,
          "close_time": 1762217999999,
          "quote_volume": 8422407.90843,
          "trades": 5424,
          "taker_buy_base": 15526083.4,
          "taker_buy_quote": 4369706.15039
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.2813,
          "high": 0.2838,
          "low": 0.2808,
          "close": 0.2838,
          "volume": 27714362.0,
          "close_time": 1762221599999,
          "quote_volume": 7823798.07085,
          "trades": 8277,
          "taker_buy_base": 22207278.5,
          "taker_buy_quote": 6270172.89428
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.2837,
          "high": 0.2838,
          "low": 0.2831,
          "close": 0.2836,
          "volume": 9922530.4,
          "close_time": 1762225199999,
          "quote_volume": 2812811.28034,
          "trades": 3354,
          "taker_buy_base": 4328471.7,
          "taker_buy_quote": 1227200.66879
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.2836,
          "high": 0.2856,
          "low": 0.2834,
          "close": 0.2846,
          "volume": 20572535.4,
          "close_time": 1762228799999,
          "quote_volume": 5851682.58033,
          "trades": 4637,
          "taker_buy_base": 15187445.2,
          "taker_buy_quote": 4319710.95919
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.2847,
          "high": 0.2853,
          "low": 0.2842,
          "close": 0.2843,
          "volume": 16477203.8,
          "close_time": 1762232399999,
          "quote_volume": 4692189.97128,
          "trades": 3606,
          "taker_buy_base": 7927585.1,
          "taker_buy_quote": 2258398.32952
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.2843,
          "high": 0.2849,
          "low": 0.28,
          "close": 0.2801,
          "volume": 61993835.7,
          "close_time": 1762235999999,
          "quote_volume": 17493007.26589,
          "trades": 13908,
          "taker_buy_base": 13938077.6,
          "taker_buy_quote": 3938749.29142
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.2801,
          "high": 0.2823,
          "low": 0.2791,
          "close": 0.2818,
          "volume": 64660696.7,
          "close_time": 1762239599999,
          "quote_volume": 18174257.147,
          "trades": 11660,
          "taker_buy_base": 35881837.6,
          "taker_buy_quote": 10088797.53543
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.2818,
          "high": 0.2819,
          "low": 0.2775,
          "close": 0.2785,
          "volume": 63672682.7,
          "close_time": 1762243199999,
          "quote_volume": 17819054.32807,
          "trades": 11693,
          "taker_buy_base": 23733624.8,
          "taker_buy_quote": 6640414.21272
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.2785,
          "high": 0.2804,
          "low": 0.2764,
          "close": 0.2797,
          "volume": 48137980.9,
          "close_time": 1762246799999,
          "quote_volume": 13398790.49027,
          "trades": 11094,
          "taker_buy_base": 26785926.8,
          "taker_buy_quote": 7461466.87926
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.2797,
          "high": 0.2807,
          "low": 0.2792,
          "close": 0.2799,
          "volume": 29333622.5,
          "close_time": 1762250399999,
          "quote_volume": 8209455.05219,
          "trades": 6910,
          "taker_buy_base": 13602186.4,
          "taker_buy_quote": 3807035.39607
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.2798,
          "high": 0.281,
          "low": 0.2796,
          "close": 0.2805,
          "volume": 18238303.2,
          "close_time": 1762253999999,
          "quote_volume": 5114386.05487,
          "trades": 5455,
          "taker_buy_base": 11601133.3,
          "taker_buy_quote": 3253435.40576
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.2806,
          "high": 0.2814,
          "low": 0.2804,
          "close": 0.2813,
          "volume": 15464797.0,
          "close_time": 1762257599999,
          "quote_volume": 4344773.73971,
          "trades": 4539,
          "taker_buy_base": 10512936.0,
          "taker_buy_quote": 2954340.80544
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.2814,
          "high": 0.2822,
          "low": 0.2805,
          "close": 0.2808,
          "volume": 17654684.8,
          "close_time": 1762261199999,
          "quote_volume": 4963699.39471,
          "trades": 5218,
          "taker_buy_base": 7879204.4,
          "taker_buy_quote": 2216636.94122
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.2808,
          "high": 0.2815,
          "low": 0.2801,
          "close": 0.2809,
          "volume": 18773972.5,
          "close_time": 1762264799999,
          "quote_volume": 5271201.94396,
          "trades": 5762,
          "taker_buy_base": 9086811.3,
          "taker_buy_quote": 2552024.76497
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.2808,
          "high": 0.2832,
          "low": 0.2803,
          "close": 0.2831,
          "volume": 38555920.3,
          "close_time": 1762268399999,
          "quote_volume": 10858392.75249,
          "trades": 8960,
          "taker_buy_base": 27508734.9,
          "taker_buy_quote": 7752434.72043
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.2831,
          "high": 0.2846,
          "low": 0.2826,
          "close": 0.2831,
          "volume": 39623189.8,
          "close_time": 1762271999999,
          "quote_volume": 11235758.97948,
          "trades": 9235,
          "taker_buy_base": 21763182.8,
          "taker_buy_quote": 6173710.49941
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.283,
          "high": 0.2836,
          "low": 0.2811,
          "close": 0.2813,
          "volume": 38218104.9,
          "close_time": 1762275599999,
          "quote_volume": 10789118.84497,
          "trades": 9254,
          "taker_buy_base": 13145147.0,
          "taker_buy_quote": 3714816.27097
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.2812,
          "high": 0.282,
          "low": 0.2794,
          "close": 0.2812,
          "volume": 43608510.9,
          "close_time": 1762279199999,
          "quote_volume": 12244169.07213,
          "trades": 10325,
          "taker_buy_base": 21815132.4,
          "taker_buy_quote": 6129047.97208
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.2813,
          "high": 0.2813,
          "low": 0.2788,
          "close": 0.2805,
          "volume": 52405638.2,
          "close_time": 1762282799999,
          "quote_volume": 14681297.9473,
          "trades": 10978,
          "taker_buy_base": 22598012.6,
          "taker_buy_quote": 6332502.11783
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.2805,
          "high": 0.2817,
          "low": 0.2801,
          "close": 0.2802,
          "volume": 33246797.9,
          "close_time": 1762286399999,
          "quote_volume": 9337710.24465,
          "trades": 7041,
          "taker_buy_base": 17065984.2,
          "taker_buy_quote": 4795442.75305
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.2802,
          "high": 0.2818,
          "low": 0.277,
          "close": 0.2816,
          "volume": 81099516.2,
          "close_time": 1762289999999,
          "quote_volume": 22664182.38395,
          "trades": 18096,
          "taker_buy_base": 43413370.4,
          "taker_buy_quote": 12144834.78671
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.2815,
          "high": 0.2827,
          "low": 0.2794,
          "close": 0.2827,
          "volume": 72523905.2,
          "close_time": 1762293599999,
          "quote_volume": 20379389.43182,
          "trades": 14497,
          "taker_buy_base": 39338733.3,
          "taker_buy_quote": 11064085.66819
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.2827,
          "high": 0.2859,
          "low": 0.2823,
          "close": 0.2854,
          "volume": 48051241.3,
          "close_time": 1762297199999,
          "quote_volume": 13668474.37655,
          "trades": 10031,
          "taker_buy_base": 38331124.1,
          "taker_buy_quote": 10899357.73161
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.2855,
          "high": 0.2859,
          "low": 0.2849,
          "close": 0.2855,
          "volume": 13683871.4,
          "close_time": 1762300799999,
          "quote_volume": 3905115.04676,
          "trades": 3851,
          "taker_buy_base": 7067311.9,
          "taker_buy_quote": 2017431.06905
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.2855,
          "high": 0.2867,
          "low": 0.2838,
          "close": 0.2841,
          "volume": 33607330.4,
          "close_time": 1762304399999,
          "quote_volume": 9581329.74072,
          "trades": 6590,
          "taker_buy_base": 13200089.7,
          "taker_buy_quote": 3766965.9801
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.2841,
          "high": 0.2842,
          "low": 0.2807,
          "close": 0.2828,
          "volume": 50620443.1,
          "close_time": 1762307999999,
          "quote_volume": 14279112.19731,
          "trades": 10755,
          "taker_buy_base": 21175494.7,
          "taker_buy_quote": 5975050.69594
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.2828,
          "high": 0.2855,
          "low": 0.2828,
          "close": 0.2853,
          "volume": 32764680.5,
          "close_time": 1762311599999,
          "quote_volume": 9316567.1248,
          "trades": 6934,
          "taker_buy_base": 26144675.4,
          "taker_buy_quote": 7433497.35404
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.2853,
          "high": 0.2865,
          "low": 0.2853,
          "close": 0.286,
          "volume": 19569959.9,
          "close_time": 1762315199999,
          "quote_volume": 5595294.51212,
          "trades": 4868,
          "taker_buy_base": 13938773.5,
          "taker_buy_quote": 3985020.02092
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.286,
          "high": 0.2861,
          "low": 0.2852,
          "close": 0.2856,
          "volume": 12709524.0,
          "close_time": 1762318799999,
          "quote_volume": 3630334.47197,
          "trades": 2864,
          "taker_buy_base": 4787774.1,
          "taker_buy_quote": 1367966.67625
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.2856,
          "high": 0.286,
          "low": 0.2852,
          "close": 0.2854,
          "volume": 8158364.1,
          "close_time": 1762322399999,
          "quote_volume": 2329432.553,
          "trades": 2530,
          "taker_buy_base": 3940930.8,
          "taker_buy_quote": 1125723.21616
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.2854,
          "high": 0.2862,
          "low": 0.2853,
          "close": 0.2859,
          "volume": 10420788.9,
          "close_time": 1762325999999,
          "quote_volume": 2977768.2077,
          "trades": 2841,
          "taker_buy_base": 5296026.4,
          "taker_buy_quote": 1513770.8896
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.2858,
          "high": 0.2863,
          "low": 0.2852,
          "close": 0.2858,
          "volume": 9325091.8,
          "close_time": 1762329599999,
          "quote_volume": 2664779.22491,
          "trades": 2727,
          "taker_buy_base": 4933075.3,
          "taker_buy_quote": 1410221.66167
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.2859,
          "high": 0.2859,
          "low": 0.2848,
          "close": 0.2858,
          "volume": 19790818.4,
          "close_time": 1762333199999,
          "quote_volume": 5647307.17166,
          "trades": 4291,
          "taker_buy_base": 8399664.5,
          "taker_buy_quote": 2397563.54677
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.2857,
          "high": 0.2868,
          "low": 0.2856,
          "close": 0.2864,
          "volume": 15605814.0,
          "close_time": 1762336799999,
          "quote_volume": 4468749.60674,
          "trades": 4343,
          "taker_buy_base": 10132587.3,
          "taker_buy_quote": 2901364.04855
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.2863,
          "high": 0.2864,
          "low": 0.2854,
          "close": 0.2856,
          "volume": 10762304.1,
          "close_time": 1762340399999,
          "quote_volume": 3076786.6079,
          "trades": 3538,
          "taker_buy_base": 3603410.2,
          "taker_buy_quote": 1030689.88282
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.2856,
          "high": 0.2871,
          "low": 0.2855,
          "close": 0.2871,
          "volume": 12198280.2,
          "close_time": 1762343999999,
          "quote_volume": 3494367.29439,
          "trades": 4355,
          "taker_buy_base": 10065974.4,
          "taker_buy_quote": 2883487.05577
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.2863,
          "close": 0.2869,
          "volume": 7202498.2,
          "close_time": 1762347599999,
          "quote_volume": 2064700.92534,
          "trades": 3804,
          "taker_buy_base": 3330822.5,
          "taker_buy_quote": 955032.08664
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.2869,
          "high": 0.2875,
          "low": 0.2865,
          "close": 0.2874,
          "volume": 11424094.8,
          "close_time": 1762351199999,
          "quote_volume": 3279107.06508,
          "trades": 4206,
          "taker_buy_base": 7402981.8,
          "taker_buy_quote": 2125336.54522
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.2873,
          "high": 0.2879,
          "low": 0.2867,
          "close": 0.2875,
          "volume": 20941529.6,
          "close_time": 1762354799999,
          "quote_volume": 6017041.54625,
          "trades": 5844,
          "taker_buy_base": 10794432.5,
          "taker_buy_quote": 3102576.76763
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.2875,
          "high": 0.2883,
          "low": 0.2869,
          "close": 0.2876,
          "volume": 17192548.8,
          "close_time": 1762358399999,
          "quote_volume": 4944601.22197,
          "trades": 5350,
          "taker_buy_base": 9382700.6,
          "taker_buy_quote": 2699356.37685
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.2876,
          "high": 0.2881,
          "low": 0.2869,
          "close": 0.288,
          "volume": 12935492.9,
          "close_time": 1762361999999,
          "quote_volume": 3719501.35541,
          "trades": 3957,
          "taker_buy_base": 6616903.8,
          "taker_buy_quote": 1903526.70952
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.288,
          "high": 0.2886,
          "low": 0.2877,
          "close": 0.2882,
          "volume": 7964281.0,
          "close_time": 1762365599999,
          "quote_volume": 2295410.60633,
          "trades": 3989,
          "taker_buy_base": 4233670.3,
          "taker_buy_quote": 1220436.07164
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.2881,
          "high": 0.289,
          "low": 0.288,
          "close": 0.2889,
          "volume": 6240910.8,
          "close_time": 1762369199999,
          "quote_volume": 1800550.95171,
          "trades": 3275,
          "taker_buy_base": 5125803.4,
          "taker_buy_quote": 1478855.90304
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.2888,
          "high": 0.2902,
          "low": 0.2887,
          "close": 0.2894,
          "volume": 18183528.5,
          "close_time": 1762372799999,
          "quote_volume": 5265679.79128,
          "trades": 6962,
          "taker_buy_base": 12630553.3,
          "taker_buy_quote": 3657678.01976
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.2893,
          "high": 0.2899,
          "low": 0.2893,
          "close": 0.2895,
          "volume": 4916950.8,
          "close_time": 1762376399999,
          "quote_volume": 1424151.51578,
          "trades": 3217,
          "taker_buy_base": 2722352.5,
          "taker_buy_quote": 788591.33895
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.2896,
          "high": 0.2897,
          "low": 0.2892,
          "close": 0.2895,
          "volume": 3500091.3,
          "close_time": 1762379999999,
          "quote_volume": 1012978.1976,
          "trades": 2424,
          "taker_buy_base": 1259661.5,
          "taker_buy_quote": 364653.37473
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.2895,
          "high": 0.2896,
          "low": 0.289,
          "close": 0.2891,
          "volume": 3762412.8,
          "close_time": 1762383599999,
          "quote_volume": 1088341.43141,
          "trades": 2006,
          "taker_buy_base": 883146.3,
          "taker_buy_quote": 255573.11016
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.289,
          "high": 0.2893,
          "low": 0.2889,
          "close": 0.2889,
          "volume": 3226041.3,
          "close_time": 1762387199999,
          "quote_volume": 932505.60152,
          "trades": 1981,
          "taker_buy_base": 1030930.7,
          "taker_buy_quote": 298054.03378
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.289,
          "high": 0.2891,
          "low": 0.2884,
          "close": 0.2887,
          "volume": 5976853.5,
          "close_time": 1762390799999,
          "quote_volume": 1725262.57363,
          "trades": 2927,
          "taker_buy_base": 1282272.3,
          "taker_buy_quote": 370084.39205
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.2887,
          "high": 0.2893,
          "low": 0.2879,
          "close": 0.2892,
          "volume": 12953363.8,
          "close_time": 1762394399999,
          "quote_volume": 3737926.19716,
          "trades": 3111,
          "taker_buy_base": 7083339.0,
          "taker_buy_quote": 2045308.603
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.2891,
          "high": 0.2895,
          "low": 0.2886,
          "close": 0.289,
          "volume": 7926833.1,
          "close_time": 1762397999999,
          "quote_volume": 2291849.55339,
          "trades": 2480,
          "taker_buy_base": 4410757.9,
          "taker_buy_quote": 1275616.09283
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.289,
          "high": 0.2892,
          "low": 0.2887,
          "close": 0.2889,
          "volume": 4601314.3,
          "close_time": 1762401599999,
          "quote_volume": 1329527.9329,
          "trades": 2156,
          "taker_buy_base": 1851743.0,
          "taker_buy_quote": 535151.38812
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.289,
          "high": 0.2893,
          "low": 0.2888,
          "close": 0.2889,
          "volume": 4242830.3,
          "close_time": 1762405199999,
          "quote_volume": 1226526.02552,
          "trades": 2173,
          "taker_buy_base": 1773867.7,
          "taker_buy_quote": 512923.83198
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.2889,
          "high": 0.289,
          "low": 0.2869,
          "close": 0.287,
          "volume": 17439397.5,
          "close_time": 1762408799999,
          "quote_volume": 5019913.97992,
          "trades": 3756,
          "taker_buy_base": 1740889.0,
          "taker_buy_quote": 501023.02363
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.2871,
          "high": 0.2877,
          "low": 0.2868,
          "close": 0.2869,
          "volume": 8428699.7,
          "close_time": 1762412399999,
          "quote_volume": 2420929.81504,
          "trades": 2450,
          "taker_buy_base": 4314150.2,
          "taker_buy_quote": 1239696.44226
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.2869,
          "high": 0.2871,
          "low": 0.2863,
          "close": 0.2869,
          "volume": 9137631.3,
          "close_time": 1762415999999,
          "quote_volume": 2620096.5332,
          "trades": 3305,
          "taker_buy_base": 3520662.8,
          "taker_buy_quote": 1009863.03774
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.2869,
          "high": 0.287,
          "low": 0.2862,
          "close": 0.2866,
          "volume": 7937255.4,
          "close_time": 1762419599999,
          "quote_volume": 2274803.05002,
          "trades": 3328,
          "taker_buy_base": 2174005.2,
          "taker_buy_quote": 623333.68619
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.2867,
          "high": 0.2875,
          "low": 0.2866,
          "close": 0.2871,
          "volume": 9712709.2,
          "close_time": 1762423199999,
          "quote_volume": 2787683.18575,
          "trades": 3196,
          "taker_buy_base": 6148367.3,
          "taker_buy_quote": 1764736.52723
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.287,
          "high": 0.2876,
          "low": 0.2867,
          "close": 0.2873,
          "volume": 10044423.2,
          "close_time": 1762426799999,
          "quote_volume": 2885007.12555,
          "trades": 3430,
          "taker_buy_base": 6117355.4,
          "taker_buy_quote": 1757388.88717
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.2874,
          "high": 0.2874,
          "low": 0.2867,
          "close": 0.287,
          "volume": 5599528.2,
          "close_time": 1762430399999,
          "quote_volume": 1607182.2898,
          "trades": 2932,
          "taker_buy_base": 2386461.9,
          "taker_buy_quote": 685053.43371
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.2862,
          "close": 0.2863,
          "volume": 7325090.9,
          "close_time": 1762433999999,
          "quote_volume": 2099282.88462,
          "trades": 3437,
          "taker_buy_base": 1902600.5,
          "taker_buy_quote": 545438.2928
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.2863,
          "high": 0.2874,
          "low": 0.2862,
          "close": 0.287,
          "volume": 8237043.7,
          "close_time": 1762437599999,
          "quote_volume": 2363836.19336,
          "trades": 3495,
          "taker_buy_base": 5063293.4,
          "taker_buy_quote": 1453067.74973
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.287,
          "high": 0.2872,
          "low": 0.283,
          "close": 0.2832,
          "volume": 37123042.8,
          "close_time": 1762441199999,
          "quote_volume": 10578854.54143,
          "trades": 8454,
          "taker_buy_base": 3920084.8,
          "taker_buy_quote": 1118079.25575
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.2831,
          "high": 0.2842,
          "low": 0.2822,
          "close": 0.2826,
          "volume": 30048778.2,
          "close_time": 1762444799999,
          "quote_volume": 8508681.09964,
          "trades": 8928,
          "taker_buy_base": 12615222.2,
          "taker_buy_quote": 3575039.52069
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.2826,
          "high": 0.2834,
          "low": 0.282,
          "close": 0.2832,
          "volume": 23080398.8,
          "close_time": 1762448399999,
          "quote_volume": 6524679.61204,
          "trades": 5988,
          "taker_buy_base": 12906975.7,
          "taker_buy_quote": 3650151.81637
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.2831,
          "high": 0.284,
          "low": 0.283,
          "close": 0.2838,
          "volume": 9017952.8,
          "close_time": 1762451999999,
          "quote_volume": 2556699.43081,
          "trades": 3945,
          "taker_buy_base": 7504964.7,
          "taker_buy_quote": 2127981.75604
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.2839,
          "high": 0.2845,
          "low": 0.2831,
          "close": 0.2843,
          "volume": 13256924.6,
          "close_time": 1762455599999,
          "quote_volume": 3763248.84493,
          "trades": 3917,
          "taker_buy_base": 6995411.8,
          "taker_buy_quote": 1986661.52033
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.2842,
          "high": 0.2846,
          "low": 0.2838,
          "close": 0.2842,
          "volume": 7657450.3,
          "close_time": 1762459199999,
          "quote_volume": 2176351.28498,
          "trades": 3409,
          "taker_buy_base": 3692859.2,
          "taker_buy_quote": 1049974.53794
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.2842,
          "high": 0.2843,
          "low": 0.2834,
          "close": 0.2841,
          "volume": 8645483.4,
          "close_time": 1762462799999,
          "quote_volume": 2453624.1609,
          "trades": 3041,
          "taker_buy_base": 3724498.2,
          "taker_buy_quote": 1057260.03656
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.2841,
          "high": 0.2849,
          "low": 0.2839,
          "close": 0.2843,
          "volume": 9477724.4,
          "close_time": 1762466399999,
          "quote_volume": 2695542.28032,
          "trades": 2742,
          "taker_buy_base": 6079594.6,
          "taker_buy_quote": 1729378.78739
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.2843,
          "high": 0.2844,
          "low": 0.2836,
          "close": 0.284,
          "volume": 5922683.3,
          "close_time": 1762469999999,
          "quote_volume": 1681624.04969,
          "trades": 2404,
          "taker_buy_base": 1943250.8,
          "taker_buy_quote": 551953.20324
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.2841,
          "high": 0.2841,
          "low": 0.2833,
          "close": 0.2839,
          "volume": 8527692.3,
          "close_time": 1762473599999,
          "quote_volume": 2418955.40033,
          "trades": 2500,
          "taker_buy_base": 3845993.4,
          "taker_buy_quote": 1091137.03381
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.2838,
          "high": 0.2846,
          "low": 0.2834,
          "close": 0.2844,
          "volume": 14574280.4,
          "close_time": 1762477199999,
          "quote_volume": 4138595.67329,
          "trades": 3530,
          "taker_buy_base": 8644449.5,
          "taker_buy_quote": 2455654.27268
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.2845,
          "high": 0.2849,
          "low": 0.2835,
          "close": 0.2846,
          "volume": 23544987.4,
          "close_time": 1762480799999,
          "quote_volume": 6692677.39916,
          "trades": 4428,
          "taker_buy_base": 12275415.9,
          "taker_buy_quote": 3490920.2291
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.2846,
          "high": 0.2855,
          "low": 0.2838,
          "close": 0.285,
          "volume": 15774788.2,
          "close_time": 1762484399999,
          "quote_volume": 4488958.59204,
          "trades": 3825,
          "taker_buy_base": 9969633.7,
          "taker_buy_quote": 2838252.02945
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.285,
          "high": 0.2861,
          "low": 0.2849,
          "close": 0.2858,
          "volume": 13045876.1,
          "close_time": 1762487999999,
          "quote_volume": 3727067.35698,
          "trades": 3708,
          "taker_buy_base": 10190072.2,
          "taker_buy_quote": 2910905.45203
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.2858,
          "high": 0.2865,
          "low": 0.2853,
          "close": 0.2864,
          "volume": 9000740.6,
          "close_time": 1762491599999,
          "quote_volume": 2574025.66812,
          "trades": 2706,
          "taker_buy_base": 6444819.9,
          "taker_buy_quote": 1843444.56312
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.2865,
          "high": 0.2875,
          "low": 0.2865,
          "close": 0.2869,
          "volume": 15516400.0,
          "close_time": 1762495199999,
          "quote_volume": 4452867.30823,
          "trades": 4181,
          "taker_buy_base": 10447632.8,
          "taker_buy_quote": 2998052.57276
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.2869,
          "high": 0.287,
          "low": 0.2865,
          "close": 0.2866,
          "volume": 2745689.9,
          "close_time": 1762498799999,
          "quote_volume": 787361.57941,
          "trades": 2136,
          "taker_buy_base": 1215144.1,
          "taker_buy_quote": 348533.60642
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.2866,
          "high": 0.2872,
          "low": 0.2862,
          "close": 0.287,
          "volume": 8747116.1,
          "close_time": 1762502399999,
          "quote_volume": 2507549.02662,
          "trades": 2706,
          "taker_buy_base": 4802227.1,
          "taker_buy_quote": 1377257.53741
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.286,
          "close": 0.2864,
          "volume": 6718836.7,
          "close_time": 1762505999999,
          "quote_volume": 1925042.01249,
          "trades": 2848,
          "taker_buy_base": 1722161.7,
          "taker_buy_quote": 493743.90462
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.2863,
          "high": 0.2869,
          "low": 0.2855,
          "close": 0.2864,
          "volume": 16396160.1,
          "close_time": 1762509599999,
          "quote_volume": 4692359.94607,
          "trades": 3924,
          "taker_buy_base": 8392483.5,
          "taker_buy_quote": 2402917.28334
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.2864,
          "high": 0.2868,
          "low": 0.2849,
          "close": 0.2853,
          "volume": 21338229.3,
          "close_time": 1762513199999,
          "quote_volume": 6094955.03016,
          "trades": 4739,
          "taker_buy_base": 7621654.8,
          "taker_buy_quote": 2178409.98036
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.2853,
          "high": 0.2853,
          "low": 0.2835,
          "close": 0.2847,
          "volume": 22523450.2,
          "close_time": 1762516799999,
          "quote_volume": 6405123.52187,
          "trades": 5540,
          "taker_buy_base": 7881348.7,
          "taker_buy_quote": 2241692.36485
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.2846,
          "high": 0.2848,
          "low": 0.2836,
          "close": 0.2841,
          "volume": 12282989.3,
          "close_time": 1762520399999,
          "quote_volume": 3490422.47473,
          "trades": 4012,
          "taker_buy_base": 4402816.9,
          "taker_buy_quote": 1251588.07493
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.2841,
          "high": 0.285,
          "low": 0.2837,
          "close": 0.2845,
          "volume": 13369900.1,
          "close_time": 1762523999999,
          "quote_volume": 3803007.1527,
          "trades": 4753,
          "taker_buy_base": 8801008.5,
          "taker_buy_quote": 2503719.62316
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.2845,
          "high": 0.2867,
          "low": 0.2833,
          "close": 0.2862,
          "volume": 49083318.3,
          "close_time": 1762527599999,
          "quote_volume": 13977771.19901,
          "trades": 8797,
          "taker_buy_base": 30843884.8,
          "taker_buy_quote": 8792041.23519
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.2862,
          "high": 0.2868,
          "low": 0.2854,
          "close": 0.2866,
          "volume": 25200973.6,
          "close_time": 1762531199999,
          "quote_volume": 7211876.8754,
          "trades": 6822,
          "taker_buy_base": 12857637.8,
          "taker_buy_quote": 3681146.61341
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.2866,
          "high": 0.2892,
          "low": 0.2865,
          "close": 0.2888,
          "volume": 35010313.8,
          "close_time": 1762534799999,
          "quote_volume": 10086266.16328,
          "trades": 10253,
          "taker_buy_base": 27174878.0,
          "taker_buy_quote": 7828381.51987
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.2888,
          "high": 0.2914,
          "low": 0.2885,
          "close": 0.2903,
          "volume": 38698727.1,
          "close_time": 1762538399999,
          "quote_volume": 11230419.21658,
          "trades": 15536,
          "taker_buy_base": 24970121.7,
          "taker_buy_quote": 7245693.47832
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.2904,
          "high": 0.2926,
          "low": 0.2902,
          "close": 0.292,
          "volume": 33210418.5,
          "close_time": 1762541999999,
          "quote_volume": 9676366.60894,
          "trades": 12495,
          "taker_buy_base": 19103626.2,
          "taker_buy_quote": 5566132.85386
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.292,
          "high": 0.2924,
          "low": 0.2915,
          "close": 0.2924,
          "volume": 12132345.5,
          "close_time": 1762545599999,
          "quote_volume": 3543142.42283,
          "trades": 6780,
          "taker_buy_base": 6282773.9,
          "taker_buy_quote": 1835019.81384
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.2924,
          "high": 0.2933,
          "low": 0.292,
          "close": 0.2928,
          "volume": 17523532.5,
          "close_time": 1762549199999,
          "quote_volume": 5128814.71749,
          "trades": 7734,
          "taker_buy_base": 12295816.2,
          "taker_buy_quote": 3599179.5678
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.2928,
          "high": 0.2943,
          "low": 0.2927,
          "close": 0.2942,
          "volume": 17386940.0,
          "close_time": 1762552799999,
          "quote_volume": 5101761.7062,
          "trades": 7467,
          "taker_buy_base": 13591789.9,
          "taker_buy_quote": 3988847.38226
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.2942,
          "high": 0.2942,
          "low": 0.2932,
          "close": 0.2937,
          "volume": 5013615.3,
          "close_time": 1762556399999,
          "quote_volume": 1471574.07975,
          "trades": 3384,
          "taker_buy_base": 2040369.0,
          "taker_buy_quote": 598948.96323
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.2937,
          "high": 0.2937,
          "low": 0.2919,
          "close": 0.2923,
          "volume": 12946570.3,
          "close_time": 1762559999999,
          "quote_volume": 3788194.81288,
          "trades": 4423,
          "taker_buy_base": 1783601.8,
          "taker_buy_quote": 522014.03976
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.2923,
          "high": 0.293,
          "low": 0.2915,
          "close": 0.2915,
          "volume": 19936804.5,
          "close_time": 1762563599999,
          "quote_volume": 5828099.81902,
          "trades": 4087,
          "taker_buy_base": 7515291.7,
          "taker_buy_quote": 2198799.93909
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.2915,
          "high": 0.2939,
          "low": 0.2914,
          "close": 0.2939,
          "volume": 15123896.7,
          "close_time": 1762567199999,
          "quote_volume": 4430218.79664,
          "trades": 4960,
          "taker_buy_base": 11971272.6,
          "taker_buy_quote": 3507621.47973
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.2939,
          "high": 0.2948,
          "low": 0.2929,
          "close": 0.2932,
          "volume": 19081001.2,
          "close_time": 1762570799999,
          "quote_volume": 5608324.01876,
          "trades": 5938,
          "taker_buy_base": 8736125.7,
          "taker_buy_quote": 2570093.7311
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.2931,
          "high": 0.2936,
          "low": 0.2919,
          "close": 0.292,
          "volume": 12848297.4,
          "close_time": 1762574399999,
          "quote_volume": 3760083.04784,
          "trades": 3595,
          "taker_buy_base": 2214939.9,
          "taker_buy_quote": 648797.26969
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.2919,
          "high": 0.2926,
          "low": 0.2918,
          "close": 0.2919,
          "volume": 8504250.9,
          "close_time": 1762577999999,
          "quote_volume": 2484461.89092,
          "trades": 2837,
          "taker_buy_base": 3469604.9,
          "taker_buy_quote": 1014085.00579
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.2918,
          "high": 0.2921,
          "low": 0.2909,
          "close": 0.291,
          "volume": 9047305.4,
          "close_time": 1762581599999,
          "quote_volume": 2636369.30085,
          "trades": 3434,
          "taker_buy_base": 1284018.7,
          "taker_buy_quote": 374241.92121
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.2911,
          "high": 0.2918,
          "low": 0.2905,
          "close": 0.2915,
          "volume": 11193574.4,
          "close_time": 1762585199999,
          "quote_volume": 3258414.31083,
          "trades": 3418,
          "taker_buy_base": 5792100.1,
          "taker_buy_quote": 1687038.13197
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.2915,
          "high": 0.2919,
          "low": 0.2907,
          "close": 0.2918,
          "volume": 8478337.0,
          "close_time": 1762588799999,
          "quote_volume": 2469730.34176,
          "trades": 3101,
          "taker_buy_base": 4601813.4,
          "taker_buy_quote": 1341135.76405
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.2918,
          "high": 0.2923,
          "low": 0.2913,
          "close": 0.2922,
          "volume": 8381529.3,
          "close_time": 1762592399999,
          "quote_volume": 2446732.32768,
          "trades": 2856,
          "taker_buy_base": 5942314.3,
          "taker_buy_quote": 1734988.33997
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.2922,
          "high": 0.2928,
          "low": 0.2919,
          "close": 0.2924,
          "volume": 6562946.6,
          "close_time": 1762595999999,
          "quote_volume": 1919080.33906,
          "trades": 3025,
          "taker_buy_base": 4711755.3,
          "taker_buy_quote": 1377949.97969
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.2923,
          "high": 0.2928,
          "low": 0.2919,
          "close": 0.2922,
          "volume": 7420210.0,
          "close_time": 1762599599999,
          "quote_volume": 2169553.53701,
          "trades": 3300,
          "taker_buy_base": 2736529.5,
          "taker_buy_quote": 800481.95054
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.2922,
          "high": 0.2927,
          "low": 0.2919,
          "close": 0.2921,
          "volume": 8453718.2,
          "close_time": 1762603199999,
          "quote_volume": 2471074.05956,
          "trades": 3376,
          "taker_buy_base": 4220081.5,
          "taker_buy_quote": 1233926.46565
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.2921,
          "high": 0.2926,
          "low": 0.2917,
          "close": 0.2925,
          "volume": 5741909.4,
          "close_time": 1762606799999,
          "quote_volume": 1677596.86967,
          "trades": 2974,
          "taker_buy_base": 2798651.7,
          "taker_buy_quote": 818009.46792
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.2926,
          "high": 0.2927,
          "low": 0.2919,
          "close": 0.2921,
          "volume": 7137629.7,
          "close_time": 1762610399999,
          "quote_volume": 2086399.11369,
          "trades": 3285,
          "taker_buy_base": 3071614.1,
          "taker_buy_quote": 898289.86681
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.2921,
          "high": 0.2925,
          "low": 0.2919,
          "close": 0.2923,
          "volume": 5895507.4,
          "close_time": 1762613999999,
          "quote_volume": 1722512.29267,
          "trades": 3574,
          "taker_buy_base": 2986644.3,
          "taker_buy_quote": 872852.28295
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.2923,
          "high": 0.2923,
          "low": 0.2905,
          "close": 0.291,
          "volume": 15919526.3,
          "close_time": 1762617599999,
          "quote_volume": 4636195.24859,
          "trades": 6430,
          "taker_buy_base": 2877631.6,
          "taker_buy_quote": 837558.1467
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.291,
          "high": 0.2913,
          "low": 0.2903,
          "close": 0.2911,
          "volume": 10865351.7,
          "close_time": 1762621199999,
          "quote_volume": 3160173.72938,
          "trades": 5314,
          "taker_buy_base": 5191067.5,
          "taker_buy_quote": 1510577.32017
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.2911,
          "high": 0.2917,
          "low": 0.2909,
          "close": 0.2916,
          "volume": 5725491.1,
          "close_time": 1762624799999,
          "quote_volume": 1668388.25142,
          "trades": 2734,
          "taker_buy_base": 4491440.8,
          "taker_buy_quote": 1308824.02558
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.2916,
          "high": 0.2917,
          "low": 0.2909,
          "close": 0.2911,
          "volume": 3661207.4,
          "close_time": 1762628399999,
          "quote_volume": 1065887.31533,
          "trades": 2443,
          "taker_buy_base": 791088.5,
          "taker_buy_quote": 230386.0863
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.2911,
          "high": 0.2912,
          "low": 0.29,
          "close": 0.2906,
          "volume": 9301441.1,
          "close_time": 1762631999999,
          "quote_volume": 2701876.73599,
          "trades": 3719,
          "taker_buy_base": 1812894.6,
          "taker_buy_quote": 526624.36796
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.2907,
          "high": 0.2916,
          "low": 0.2906,
          "close": 0.2914,
          "volume": 7633021.1,
          "close_time": 1762635599999,
          "quote_volume": 2222228.6284,
          "trades": 2436,
          "taker_buy_base": 6523609.4,
          "taker_buy_quote": 1899274.93449
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.2913,
          "high": 0.2917,
          "low": 0.2911,
          "close": 0.2917,
          "volume": 2650040.0,
          "close_time": 1762639199999,
          "quote_volume": 772365.96328,
          "trades": 1804,
          "taker_buy_base": 1664079.8,
          "taker_buy_quote": 485112.74598
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.2917,
          "high": 0.2919,
          "low": 0.2915,
          "close": 0.2918,
          "volume": 2898194.1,
          "close_time": 1762642799999,
          "quote_volume": 845393.36133,
          "trades": 1678,
          "taker_buy_base": 1770825.5,
          "taker_buy_quote": 516591.34772
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.2917,
          "high": 0.292,
          "low": 0.2912,
          "close": 0.2916,
          "volume": 4071901.5,
          "close_time": 1762646399999,
          "quote_volume": 1187491.71863,
          "trades": 1711,
          "taker_buy_base": 1730270.7,
          "taker_buy_quote": 504773.88195
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.2916,
          "high": 0.2917,
          "low": 0.2909,
          "close": 0.291,
          "volume": 5625176.4,
          "close_time": 1762649999999,
          "quote_volume": 1638330.51647,
          "trades": 2291,
          "taker_buy_base": 1500009.7,
          "taker_buy_quote": 437120.82834
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.291,
          "high": 0.2913,
          "low": 0.2907,
          "close": 0.2913,
          "volume": 3181763.0,
          "close_time": 1762653599999,
          "quote_volume": 925886.86588,
          "trades": 1998,
          "taker_buy_base": 1453235.2,
          "taker_buy_quote": 423067.78506
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.2913,
          "high": 0.2913,
          "low": 0.2893,
          "close": 0.2894,
          "volume": 13985932.1,
          "close_time": 1762657199999,
          "quote_volume": 4057272.99115,
          "trades": 6143,
          "taker_buy_base": 1358182.0,
          "taker_buy_quote": 394136.98357
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.2894,
          "high": 0.2899,
          "low": 0.289,
          "close": 0.2897,
          "volume": 8794533.5,
          "close_time": 1762660799999,
          "quote_volume": 2545099.60032,
          "trades": 3842,
          "taker_buy_base": 4033892.0,
          "taker_buy_quote": 1167832.26011
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.2897,
          "high": 0.2901,
          "low": 0.2896,
          "close": 0.29,
          "volume": 3772424.1,
          "close_time": 1762664399999,
          "quote_volume": 1093764.70033,
          "trades": 1771,
          "taker_buy_base": 2476967.6,
          "taker_buy_quote": 718235.62397
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.29,
          "high": 0.2903,
          "low": 0.2897,
          "close": 0.2897,
          "volume": 3145653.1,
          "close_time": 1762667999999,
          "quote_volume": 912428.54505,
          "trades": 1880,
          "taker_buy_base": 1868383.1,
          "taker_buy_quote": 542044.32504
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.2898,
          "high": 0.29,
          "low": 0.2894,
          "close": 0.2897,
          "volume": 3566943.2,
          "close_time": 1762671599999,
          "quote_volume": 1033327.14828,
          "trades": 1875,
          "taker_buy_base": 1748441.2,
          "taker_buy_quote": 506663.94013
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.2897,
          "high": 0.2903,
          "low": 0.2896,
          "close": 0.2901,
          "volume": 2929066.8,
          "close_time": 1762675199999,
          "quote_volume": 849675.97417,
          "trades": 1671,
          "taker_buy_base": 2254195.6,
          "taker_buy_quote": 653958.22779
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.2901,
          "high": 0.2902,
          "low": 0.2893,
          "close": 0.2896,
          "volume": 5182214.7,
          "close_time": 1762678799999,
          "quote_volume": 1501268.47985,
          "trades": 3267,
          "taker_buy_base": 1037278.2,
          "taker_buy_quote": 300502.78986
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.2896,
          "high": 0.2903,
          "low": 0.289,
          "close": 0.2892,
          "volume": 10609408.4,
          "close_time": 1762682399999,
          "quote_volume": 3072802.46858,
          "trades": 3568,
          "taker_buy_base": 3753094.2,
          "taker_buy_quote": 1088078.17914
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.2892,
          "high": 0.2898,
          "low": 0.2889,
          "close": 0.2897,
          "volume": 4571210.6,
          "close_time": 1762685999999,
          "quote_volume": 1322646.44592,
          "trades": 2625,
          "taker_buy_base": 3282359.5,
          "taker_buy_quote": 950071.50641
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.2898,
          "high": 0.29,
          "low": 0.2895,
          "close": 0.2897,
          "volume": 4366881.1,
          "close_time": 1762689599999,
          "quote_volume": 1265359.3908,
          "trades": 2399,
          "taker_buy_base": 2113792.4,
          "taker_buy_quote": 612594.8132
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.2896,
          "high": 0.2903,
          "low": 0.2896,
          "close": 0.2897,
          "volume": 4927156.9,
          "close_time": 1762693199999,
          "quote_volume": 1428864.25269,
          "trades": 2728,
          "taker_buy_base": 3384128.2,
          "taker_buy_quote": 981433.41155
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.2897,
          "high": 0.2903,
          "low": 0.2894,
          "close": 0.2902,
          "volume": 4365203.3,
          "close_time": 1762696799999,
          "quote_volume": 1265015.13795,
          "trades": 2731,
          "taker_buy_base": 2243134.8,
          "taker_buy_quote": 650286.18738
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.2902,
          "high": 0.2919,
          "low": 0.2898,
          "close": 0.2909,
          "volume": 18910977.0,
          "close_time": 1762700399999,
          "quote_volume": 5503592.58503,
          "trades": 5553,
          "taker_buy_base": 11985341.5,
          "taker_buy_quote": 3488448.88194
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.2908,
          "high": 0.2919,
          "low": 0.2908,
          "close": 0.2915,
          "volume": 10118499.9,
          "close_time": 1762703999999,
          "quote_volume": 2950190.05997,
          "trades": 3271,
          "taker_buy_base": 6550897.1,
          "taker_buy_quote": 1909887.63943
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.2916,
          "high": 0.2919,
          "low": 0.2911,
          "close": 0.2917,
          "volume": 9536670.3,
          "close_time": 1762707599999,
          "quote_volume": 2780574.43568,
          "trades": 3422,
          "taker_buy_base": 4713134.3,
          "taker_buy_quote": 1374504.58024
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.2917,
          "high": 0.2921,
          "low": 0.2912,
          "close": 0.2918,
          "volume": 8202861.6,
          "close_time": 1762711199999,
          "quote_volume": 2392354.74727,
          "trades": 2549,
          "taker_buy_base": 4648012.4,
          "taker_buy_quote": 1356001.98959
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.2919,
          "high": 0.2924,
          "low": 0.2913,
          "close": 0.2923,
          "volume": 7459096.3,
          "close_time": 1762714799999,
          "quote_volume": 2177339.80253,
          "trades": 2320,
          "taker_buy_base": 4533186.6,
          "taker_buy_quote": 1323654.35761
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.2923,
          "high": 0.2924,
          "low": 0.292,
          "close": 0.2924,
          "volume": 4840324.8,
          "close_time": 1762718399999,
          "quote_volume": 1414424.0387,
          "trades": 2285,
          "taker_buy_base": 1977693.6,
          "taker_buy_quote": 578056.3611
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.2924,
          "high": 0.2927,
          "low": 0.2917,
          "close": 0.2918,
          "volume": 7001269.5,
          "close_time": 1762721999999,
          "quote_volume": 2045566.86395,
          "trades": 2458,
          "taker_buy_base": 3051699.5,
          "taker_buy_quote": 892270.89729
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.2917,
          "high": 0.2919,
          "low": 0.2912,
          "close": 0.2913,
          "volume": 5616922.5,
          "close_time": 1762725599999,
          "quote_volume": 1637596.3584,
          "trades": 2055,
          "taker_buy_base": 1158248.6,
          "taker_buy_quote": 337829.09444
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.2913,
          "high": 0.2914,
          "low": 0.2908,
          "close": 0.291,
          "volume": 6337075.1,
          "close_time": 1762729199999,
          "quote_volume": 1844366.74457,
          "trades": 2307,
          "taker_buy_base": 1704387.6,
          "taker_buy_quote": 496058.28281
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.2911,
          "high": 0.2914,
          "low": 0.2902,
          "close": 0.2906,
          "volume": 12387305.7,
          "close_time": 1762732799999,
          "quote_volume": 3601435.69025,
          "trades": 3241,
          "taker_buy_base": 4533940.7,
          "taker_buy_quote": 1318957.88837
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.2906,
          "high": 0.2921,
          "low": 0.2902,
          "close": 0.2916,
          "volume": 24503125.5,
          "close_time": 1762736399999,
          "quote_volume": 7134222.40632,
          "trades": 4747,
          "taker_buy_base": 15310270.9,
          "taker_buy_quote": 4459151.78197
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.2917,
          "high": 0.2921,
          "low": 0.2912,
          "close": 0.2918,
          "volume": 15855673.3,
          "close_time": 1762739999999,
          "quote_volume": 4625054.86605,
          "trades": 3817,
          "taker_buy_base": 7588823.7,
          "taker_buy_quote": 2214061.23994
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.2918,
          "high": 0.2923,
          "low": 0.2914,
          "close": 0.292,
          "volume": 7844968.6,
          "close_time": 1762743599999,
          "quote_volume": 2289727.60403,
          "trades": 2276,
          "taker_buy_base": 4625966.2,
          "taker_buy_quote": 1350630.29707
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.292,
          "high": 0.293,
          "low": 0.292,
          "close": 0.2928,
          "volume": 11952716.6,
          "close_time": 1762747199999,
          "quote_volume": 3496368.09078,
          "trades": 2708,
          "taker_buy_base": 8583509.4,
          "taker_buy_quote": 2510634.99588
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.2929,
          "high": 0.2935,
          "low": 0.2924,
          "close": 0.2935,
          "volume": 9424066.1,
          "close_time": 1762750799999,
          "quote_volume": 2759961.84562,
          "trades": 3007,
          "taker_buy_base": 6458558.8,
          "taker_buy_quote": 1892115.33014
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.2935,
          "high": 0.2957,
          "low": 0.2933,
          "close": 0.294,
          "volume": 41571520.7,
          "close_time": 1762754399999,
          "quote_volume": 12237843.55492,
          "trades": 8974,
          "taker_buy_base": 24113015.9,
          "taker_buy_quote": 7100668.44966
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.2941,
          "high": 0.2944,
          "low": 0.2934,
          "close": 0.294,
          "volume": 8858348.7,
          "close_time": 1762757999999,
          "quote_volume": 2603895.48191,
          "trades": 2609,
          "taker_buy_base": 4285291.2,
          "taker_buy_quote": 1260114.69976
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.294,
          "high": 0.2943,
          "low": 0.2933,
          "close": 0.2938,
          "volume": 6320265.3,
          "close_time": 1762761599999,
          "quote_volume": 1856828.56443,
          "trades": 3037,
          "taker_buy_base": 2343030.2,
          "taker_buy_quote": 688815.8044
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.2938,
          "high": 0.2941,
          "low": 0.2932,
          "close": 0.2938,
          "volume": 8888102.0,
          "close_time": 1762765199999,
          "quote_volume": 2609911.44525,
          "trades": 3303,
          "taker_buy_base": 4585626.7,
          "taker_buy_quote": 1347016.04376
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.2939,
          "high": 0.2945,
          "low": 0.2938,
          "close": 0.2945,
          "volume": 5795684.9,
          "close_time": 1762768799999,
          "quote_volume": 1705254.16595,
          "trades": 3436,
          "taker_buy_base": 4420195.4,
          "taker_buy_quote": 1300539.95195
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.2945,
          "high": 0.2946,
          "low": 0.294,
          "close": 0.2943,
          "volume": 5064587.6,
          "close_time": 1762772399999,
          "quote_volume": 1490377.30065,
          "trades": 3445,
          "taker_buy_base": 1906295.9,
          "taker_buy_quote": 561139.64811
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.2942,
          "high": 0.2945,
          "low": 0.2941,
          "close": 0.2943,
          "volume": 2458469.2,
          "close_time": 1762775999999,
          "quote_volume": 723416.44997,
          "trades": 2490,
          "taker_buy_base": 956140.7,
          "taker_buy_quote": 281396.92304
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.2943,
          "high": 0.2944,
          "low": 0.2939,
          "close": 0.2943,
          "volume": 3601864.3,
          "close_time": 1762779599999,
          "quote_volume": 1059531.98557,
          "trades": 3111,
          "taker_buy_base": 1232667.7,
          "taker_buy_quote": 362717.30351
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.2943,
          "high": 0.2952,
          "low": 0.2942,
          "close": 0.295,
          "volume": 9607632.7,
          "close_time": 1762783199999,
          "quote_volume": 2832217.31251,
          "trades": 3770,
          "taker_buy_base": 5995317.9,
          "taker_buy_quote": 1767153.50215
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.2951,
          "high": 0.2951,
          "low": 0.2932,
          "close": 0.2935,
          "volume": 14780014.5,
          "close_time": 1762786799999,
          "quote_volume": 4345489.99353,
          "trades": 5032,
          "taker_buy_base": 2630747.4,
          "taker_buy_quote": 773796.60046
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.2936,
          "high": 0.295,
          "low": 0.2933,
          "close": 0.2939,
          "volume": 18981071.1,
          "close_time": 1762790399999,
          "quote_volume": 5584445.12165,
          "trades": 5554,
          "taker_buy_base": 11015764.5,
          "taker_buy_quote": 3242339.10702
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.2939,
          "high": 0.2946,
          "low": 0.2935,
          "close": 0.2939,
          "volume": 10719835.0,
          "close_time": 1762793999999,
          "quote_volume": 3152358.80375,
          "trades": 5150,
          "taker_buy_base": 5245207.5,
          "taker_buy_quote": 1543023.81123
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.294,
          "high": 0.295,
          "low": 0.2939,
          "close": 0.2948,
          "volume": 6823816.6,
          "close_time": 1762797599999,
          "quote_volume": 2009736.71873,
          "trades": 3484,
          "taker_buy_base": 4820988.6,
          "taker_buy_quote": 1419799.43645
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.2949,
          "high": 0.2953,
          "low": 0.2944,
          "close": 0.295,
          "volume": 6184862.6,
          "close_time": 1762801199999,
          "quote_volume": 1824113.28736,
          "trades": 3097,
          "taker_buy_base": 3988995.9,
          "taker_buy_quote": 1176780.68717
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.295,
          "high": 0.2961,
          "low": 0.295,
          "close": 0.2951,
          "volume": 15627982.2,
          "close_time": 1762804799999,
          "quote_volume": 4619213.22192,
          "trades": 4925,
          "taker_buy_base": 8790659.8,
          "taker_buy_quote": 2598675.1284
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.2951,
          "high": 0.2958,
          "low": 0.2951,
          "close": 0.2958,
          "volume": 4768080.0,
          "close_time": 1762808399999,
          "quote_volume": 1408974.71928,
          "trades": 2372,
          "taker_buy_base": 2910610.8,
          "taker_buy_quote": 860192.02736
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.2958,
          "high": 0.2958,
          "low": 0.2947,
          "close": 0.295,
          "volume": 6341285.8,
          "close_time": 1762811999999,
          "quote_volume": 1871022.85903,
          "trades": 2853,
          "taker_buy_base": 1394547.8,
          "taker_buy_quote": 411528.81605
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.2949,
          "high": 0.2959,
          "low": 0.2946,
          "close": 0.2958,
          "volume": 9493140.5,
          "close_time": 1762815599999,
          "quote_volume": 2803138.30557,
          "trades": 2609,
          "taker_buy_base": 6778381.8,
          "taker_buy_quote": 2002096.73297
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.2959,
          "high": 0.2965,
          "low": 0.2953,
          "close": 0.2965,
          "volume": 11206068.7,
          "close_time": 1762819199999,
          "quote_volume": 3315754.34785,
          "trades": 2359,
          "taker_buy_base": 7820936.7,
          "taker_buy_quote": 2314792.21899
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.2965,
          "high": 0.2974,
          "low": 0.2963,
          "close": 0.2972,
          "volume": 17642701.0,
          "close_time": 1762822799999,
          "quote_volume": 5236956.93934,
          "trades": 3988,
          "taker_buy_base": 11666930.5,
          "taker_buy_quote": 3463875.67899
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.2971,
          "high": 0.2976,
          "low": 0.2967,
          "close": 0.2971,
          "volume": 13228168.8,
          "close_time": 1762826399999,
          "quote_volume": 3931461.22268,
          "trades": 3860,
          "taker_buy_base": 6652983.8,
          "taker_buy_quote": 1977675.73824
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.2971,
          "high": 0.2985,
          "low": 0.2968,
          "close": 0.2979,
          "volume": 14602208.2,
          "close_time": 1762829999999,
          "quote_volume": 4347113.80216,
          "trades": 4473,
          "taker_buy_base": 9922814.7,
          "taker_buy_quote": 2954660.9906
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.2978,
          "high": 0.2985,
          "low": 0.2978,
          "close": 0.298,
          "volume": 6986572.4,
          "close_time": 1762833599999,
          "quote_volume": 2083626.72041,
          "trades": 3136,
          "taker_buy_base": 3921905.7,
          "taker_buy_quote": 1169760.8757
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.298,
          "high": 0.2983,
          "low": 0.2973,
          "close": 0.2975,
          "volume": 6203594.0,
          "close_time": 1762837199999,
          "quote_volume": 1846308.53518,
          "trades": 3002,
          "taker_buy_base": 1025682.7,
          "taker_buy_quote": 305391.34627
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.2974,
          "high": 0.2975,
          "low": 0.2962,
          "close": 0.2962,
          "volume": 11549346.7,
          "close_time": 1762840799999,
          "quote_volume": 3426972.14032,
          "trades": 4380,
          "taker_buy_base": 1759730.3,
          "taker_buy_quote": 522033.6515
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.2963,
          "high": 0.2973,
          "low": 0.2962,
          "close": 0.2971,
          "volume": 7593237.8,
          "close_time": 1762844399999,
          "quote_volume": 2253746.23734,
          "trades": 3220,
          "taker_buy_base": 5086173.2,
          "taker_buy_quote": 1509887.62198
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.297,
          "high": 0.2976,
          "low": 0.2967,
          "close": 0.2969,
          "volume": 11222208.6,
          "close_time": 1762847999999,
          "quote_volume": 3334687.58016,
          "trades": 3613,
          "taker_buy_base": 6186661.4,
          "taker_buy_quote": 1838865.66921
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.2968,
          "high": 0.2982,
          "low": 0.2968,
          "close": 0.2974,
          "volume": 16126183.7,
          "close_time": 1762851599999,
          "quote_volume": 4800530.44424,
          "trades": 4289,
          "taker_buy_base": 10587757.8,
          "taker_buy_quote": 3151914.62657
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.2974,
          "high": 0.2982,
          "low": 0.2972,
          "close": 0.2978,
          "volume": 10260175.3,
          "close_time": 1762855199999,
          "quote_volume": 3055356.57591,
          "trades": 3769,
          "taker_buy_base": 6864558.5,
          "taker_buy_quote": 2044537.01722
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.2979,
          "high": 0.2989,
          "low": 0.2973,
          "close": 0.2985,
          "volume": 13743782.1,
          "close_time": 1762858799999,
          "quote_volume": 4096544.59573,
          "trades": 5041,
          "taker_buy_base": 8717660.7,
          "taker_buy_quote": 2599178.68446
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.2985,
          "high": 0.2991,
          "low": 0.2984,
          "close": 0.2991,
          "volume": 8130617.9,
          "close_time": 1762862399999,
          "quote_volume": 2429992.37579,
          "trades": 4591,
          "taker_buy_base": 5281281.3,
          "taker_buy_quote": 1578574.02458
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.2991,
          "high": 0.2996,
          "low": 0.2979,
          "close": 0.2982,
          "volume": 15723374.3,
          "close_time": 1762865999999,
          "quote_volume": 4696559.77397,
          "trades": 5309,
          "taker_buy_base": 5881256.7,
          "taker_buy_quote": 1758249.25057
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.2983,
          "high": 0.2996,
          "low": 0.2981,
          "close": 0.2988,
          "volume": 13917965.9,
          "close_time": 1762869599999,
          "quote_volume": 4159122.78125,
          "trades": 5396,
          "taker_buy_base": 9656914.4,
          "taker_buy_quote": 2886196.63789
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.2989,
          "high": 0.2996,
          "low": 0.2985,
          "close": 0.2994,
          "volume": 15558427.5,
          "close_time": 1762873199999,
          "quote_volume": 4653456.04459,
          "trades": 5099,
          "taker_buy_base": 8656174.3,
          "taker_buy_quote": 2589699.77896
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.2994,
          "high": 0.3008,
          "low": 0.2991,
          "close": 0.2995,
          "volume": 25671204.2,
          "close_time": 1762876799999,
          "quote_volume": 7698520.00917,
          "trades": 8848,
          "taker_buy_base": 12974670.7,
          "taker_buy_quote": 3892682.75211
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.2995,
          "high": 0.301,
          "low": 0.2994,
          "close": 0.3006,
          "volume": 18162449.4,
          "close_time": 1762880399999,
          "quote_volume": 5453868.68243,
          "trades": 6748,
          "taker_buy_base": 13511267.3,
          "taker_buy_quote": 4057436.41216
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.3005,
          "high": 0.3012,
          "low": 0.2999,
          "close": 0.3006,
          "volume": 12785364.9,
          "close_time": 1762883999999,
          "quote_volume": 3842752.99497,
          "trades": 5745,
          "taker_buy_base": 5240161.7,
          "taker_buy_quote": 1575754.19113
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.3005,
          "high": 0.3009,
          "low": 0.2999,
          "close": 0.3001,
          "volume": 10024151.9,
          "close_time": 1762887599999,
          "quote_volume": 3011153.62863,
          "trades": 3818,
          "taker_buy_base": 4449995.8,
          "taker_buy_quote": 1337378.17277
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.3002,
          "high": 0.3002,
          "low": 0.2985,
          "close": 0.2986,
          "volume": 16320586.5,
          "close_time": 1762891199999,
          "quote_volume": 4882873.70723,
          "trades": 4379,
          "taker_buy_base": 3619707.6,
          "taker_buy_quote": 1082694.26059
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.2985,
          "high": 0.2994,
          "low": 0.2977,
          "close": 0.2977,
          "volume": 23467205.2,
          "close_time": 1762894799999,
          "quote_volume": 7008126.40132,
          "trades": 6001,
          "taker_buy_base": 9424402.9,
          "taker_buy_quote": 2817129.50641
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.2978,
          "high": 0.2984,
          "low": 0.2972,
          "close": 0.2975,
          "volume": 10678109.9,
          "close_time": 1762898399999,
          "quote_volume": 3179812.9266,
          "trades": 4919,
          "taker_buy_base": 4127826.2,
          "taker_buy_quote": 1229948.65525
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.2974,
          "high": 0.2984,
          "low": 0.2971,
          "close": 0.2981,
          "volume": 9236659.9,
          "close_time": 1762901999999,
          "quote_volume": 2750497.65786,
          "trades": 3064,
          "taker_buy_base": 5646341.7,
          "taker_buy_quote": 1681866.44033
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.2981,
          "high": 0.2982,
          "low": 0.2966,
          "close": 0.2967,
          "volume": 22098108.6,
          "close_time": 1762905599999,
          "quote_volume": 6571263.81195,
          "trades": 7218,
          "taker_buy_base": 8440916.2,
          "taker_buy_quote": 2511333.09787
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.2967,
          "high": 0.2978,
          "low": 0.2962,
          "close": 0.2972,
          "volume": 27153376.8,
          "close_time": 1762909199999,
          "quote_volume": 8067822.02354,
          "trades": 6304,
          "taker_buy_base": 14477261.7,
          "taker_buy_quote": 4303406.57773
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.2971,
          "high": 0.2989,
          "low": 0.297,
          "close": 0.2988,
          "volume": 15222602.9,
          "close_time": 1762912799999,
          "quote_volume": 4538983.87365,
          "trades": 3986,
          "taker_buy_base": 11743194.4,
          "taker_buy_quote": 3501550.72596
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.2988,
          "high": 0.2995,
          "low": 0.2985,
          "close": 0.2987,
          "volume": 11456380.2,
          "close_time": 1762916399999,
          "quote_volume": 3425595.60442,
          "trades": 3424,
          "taker_buy_base": 6423475.9,
          "taker_buy_quote": 1921478.22358
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.2988,
          "high": 0.2998,
          "low": 0.2986,
          "close": 0.2998,
          "volume": 9548672.8,
          "close_time": 1762919999999,
          "quote_volume": 2858563.22502,
          "trades": 2569,
          "taker_buy_base": 7268039.3,
          "taker_buy_quote": 2175773.86878
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.2998,
          "high": 0.3,
          "low": 0.2992,
          "close": 0.2995,
          "volume": 4802912.9,
          "close_time": 1762923599999,
          "quote_volume": 1439061.63472,
          "trades": 2291,
          "taker_buy_base": 2202436.7,
          "taker_buy_quote": 660130.10163
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.2996,
          "high": 0.3006,
          "low": 0.2993,
          "close": 0.3005,
          "volume": 9303057.4,
          "close_time": 1762927199999,
          "quote_volume": 2791184.00725,
          "trades": 2996,
          "taker_buy_base": 7024372.1,
          "taker_buy_quote": 2107917.77149
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.3005,
          "high": 0.3008,
          "low": 0.2994,
          "close": 0.2994,
          "volume": 8730776.4,
          "close_time": 1762930799999,
          "quote_volume": 2620513.83121,
          "trades": 2848,
          "taker_buy_base": 2814311.9,
          "taker_buy_quote": 845825.79824
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.2994,
          "high": 0.2997,
          "low": 0.2982,
          "close": 0.2984,
          "volume": 10524671.9,
          "close_time": 1762934399999,
          "quote_volume": 3145217.86365,
          "trades": 3438,
          "taker_buy_base": 1570415.7,
          "taker_buy_quote": 469638.24396
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.2985,
          "high": 0.2989,
          "low": 0.2979,
          "close": 0.298,
          "volume": 6947131.2,
          "close_time": 1762937999999,
          "quote_volume": 2072713.25238,
          "trades": 3420,
          "taker_buy_base": 2307481.4,
          "taker_buy_quote": 689036.82585
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.298,
          "high": 0.2998,
          "low": 0.2979,
          "close": 0.2989,
          "volume": 25095645.5,
          "close_time": 1762941599999,
          "quote_volume": 7507404.4161,
          "trades": 4923,
          "taker_buy_base": 17500061.3,
          "taker_buy_quote": 5235031.23828
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.299,
          "high": 0.2995,
          "low": 0.2986,
          "close": 0.2994,
          "volume": 8403853.6,
          "close_time": 1762945199999,
          "quote_volume": 2513026.01478,
          "trades": 3503,
          "taker_buy_base": 3783202.5,
          "taker_buy_quote": 1131728.57053
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.2993,
          "high": 0.3002,
          "low": 0.2993,
          "close": 0.3001,
          "volume": 6790341.0,
          "close_time": 1762948799999,
          "quote_volume": 2036059.98753,
          "trades": 3910,
          "taker_buy_base": 5100807.9,
          "taker_buy_quote": 1529288.69198
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.3,
          "high": 0.3009,
          "low": 0.2998,
          "close": 0.3008,
          "volume": 11680666.8,
          "close_time": 1762952399999,
          "quote_volume": 3509026.35853,
          "trades": 4003,
          "taker_buy_base": 9235413.9,
          "taker_buy_quote": 2774565.76626
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.3008,
          "high": 0.3008,
          "low": 0.2999,
          "close": 0.3,
          "volume": 6278185.0,
          "close_time": 1762955999999,
          "quote_volume": 1886155.5354,
          "trades": 3399,
          "taker_buy_base": 2660884.9,
          "taker_buy_quote": 799661.81543
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.2999,
          "high": 0.3,
          "low": 0.2976,
          "close": 0.298,
          "volume": 19463913.3,
          "close_time": 1762959599999,
          "quote_volume": 5815557.86918,
          "trades": 5362,
          "taker_buy_base": 2313645.6,
          "taker_buy_quote": 691062.91001
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.298,
          "high": 0.2991,
          "low": 0.296,
          "close": 0.2964,
          "volume": 32520367.3,
          "close_time": 1762963199999,
          "quote_volume": 9679545.36119,
          "trades": 9013,
          "taker_buy_base": 10593032.5,
          "taker_buy_quote": 3158657.0812
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.2964,
          "high": 0.2966,
          "low": 0.2947,
          "close": 0.2954,
          "volume": 31129922.1,
          "close_time": 1762966799999,
          "quote_volume": 9200080.83856,
          "trades": 8856,
          "taker_buy_base": 13447711.5,
          "taker_buy_quote": 3975985.29221
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.2954,
          "high": 0.2969,
          "low": 0.2952,
          "close": 0.2967,
          "volume": 13764845.9,
          "close_time": 1762970399999,
          "quote_volume": 4076094.40959,
          "trades": 4312,
          "taker_buy_base": 9924196.9,
          "taker_buy_quote": 2939453.52359
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.2966,
          "high": 0.297,
          "low": 0.296,
          "close": 0.2962,
          "volume": 7632868.6,
          "close_time": 1762973999999,
          "quote_volume": 2263368.56658,
          "trades": 3012,
          "taker_buy_base": 3247284.6,
          "taker_buy_quote": 963546.14795
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.2961,
          "high": 0.2962,
          "low": 0.2939,
          "close": 0.2945,
          "volume": 37793851.4,
          "close_time": 1762977599999,
          "quote_volume": 11143034.27507,
          "trades": 8993,
          "taker_buy_base": 14419372.5,
          "taker_buy_quote": 4251379.24813
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.2944,
          "high": 0.2953,
          "low": 0.2941,
          "close": 0.2952,
          "volume": 9423256.0,
          "close_time": 1762981199999,
          "quote_volume": 2777945.00323,
          "trades": 3035,
          "taker_buy_base": 6506200.4,
          "taker_buy_quote": 1918504.4857
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.2952,
          "high": 0.2961,
          "low": 0.2944,
          "close": 0.2958,
          "volume": 15698740.5,
          "close_time": 1762984799999,
          "quote_volume": 4636531.46052,
          "trades": 3014,
          "taker_buy_base": 11541562.5,
          "taker_buy_quote": 3409231.64789
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.2959,
          "high": 0.2959,
          "low": 0.295,
          "close": 0.2953,
          "volume": 7093528.4,
          "close_time": 1762988399999,
          "quote_volume": 2095323.25904,
          "trades": 2053,
          "taker_buy_base": 2041508.5,
          "taker_buy_quote": 603170.6812
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.2953,
          "high": 0.2953,
          "low": 0.2945,
          "close": 0.2946,
          "volume": 6184687.7,
          "close_time": 1762991999999,
          "quote_volume": 1823593.87578,
          "trades": 2074,
          "taker_buy_base": 1152440.3,
          "taker_buy_quote": 339901.02694
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.2946,
          "high": 0.2953,
          "low": 0.2945,
          "close": 0.2947,
          "volume": 7478893.3,
          "close_time": 1762995599999,
          "quote_volume": 2205534.20107,
          "trades": 2403,
          "taker_buy_base": 4537383.6,
          "taker_buy_quote": 1338433.84699
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.2947,
          "high": 0.2954,
          "low": 0.2946,
          "close": 0.2948,
          "volume": 10307745.6,
          "close_time": 1762999199999,
          "quote_volume": 3040442.94627,
          "trades": 2496,
          "taker_buy_base": 5146479.2,
          "taker_buy_quote": 1518638.30288
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.2949,
          "high": 0.2951,
          "low": 0.2945,
          "close": 0.2947,
          "volume": 3685947.3,
          "close_time": 1763002799999,
          "quote_volume": 1086548.39534,
          "trades": 1746,
          "taker_buy_base": 2138914.3,
          "taker_buy_quote": 630644.15819
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.2947,
          "high": 0.2954,
          "low": 0.2935,
          "close": 0.2949,
          "volume": 23355731.4,
          "close_time": 1763006399999,
          "quote_volume": 6877004.31665,
          "trades": 4541,
          "taker_buy_base": 13321489.3,
          "taker_buy_quote": 3924076.67242
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.2949,
          "high": 0.2961,
          "low": 0.2946,
          "close": 0.296,
          "volume": 11891228.1,
          "close_time": 1763009999999,
          "quote_volume": 3512567.06796,
          "trades": 2990,
          "taker_buy_base": 9059573.7,
          "taker_buy_quote": 2676952.66088
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.2959,
          "high": 0.297,
          "low": 0.2955,
          "close": 0.2968,
          "volume": 10642156.7,
          "close_time": 1763013599999,
          "quote_volume": 3153298.96315,
          "trades": 2941,
          "taker_buy_base": 7819686.8,
          "taker_buy_quote": 2317517.08544
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.2967,
          "high": 0.2981,
          "low": 0.2967,
          "close": 0.2977,
          "volume": 12247569.6,
          "close_time": 1763017199999,
          "quote_volume": 3643887.69637,
          "trades": 4175,
          "taker_buy_base": 9638822.9,
          "taker_buy_quote": 2867900.682
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.2977,
          "high": 0.2993,
          "low": 0.2975,
          "close": 0.299,
          "volume": 16829290.4,
          "close_time": 1763020799999,
          "quote_volume": 5021754.66303,
          "trades": 4848,
          "taker_buy_base": 11735395.5,
          "taker_buy_quote": 3502201.04742
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.299,
          "high": 0.2998,
          "low": 0.2987,
          "close": 0.299,
          "volume": 10707932.8,
          "close_time": 1763024399999,
          "quote_volume": 3204674.12005,
          "trades": 4660,
          "taker_buy_base": 6431160.6,
          "taker_buy_quote": 1925156.83816
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.2989,
          "high": 0.299,
          "low": 0.2977,
          "close": 0.2986,
          "volume": 12829586.0,
          "close_time": 1763027999999,
          "quote_volume": 3827270.5906,
          "trades": 3829,
          "taker_buy_base": 4079111.4,
          "taker_buy_quote": 1217018.32011
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.2986,
          "high": 0.2991,
          "low": 0.2982,
          "close": 0.2983,
          "volume": 6749161.4,
          "close_time": 1763031599999,
          "quote_volume": 2015852.55227,
          "trades": 3049,
          "taker_buy_base": 2440721.2,
          "taker_buy_quote": 729384.60626
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.2982,
          "high": 0.2986,
          "low": 0.2981,
          "close": 0.2986,
          "volume": 3510716.7,
          "close_time": 1763035199999,
          "quote_volume": 1047461.46771,
          "trades": 2961,
          "taker_buy_base": 1941879.2,
          "taker_buy_quote": 579486.67593
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.2986,
          "high": 0.2987,
          "low": 0.298,
          "close": 0.2983,
          "volume": 5011800.7,
          "close_time": 1763038799999,
          "quote_volume": 1495059.53711,
          "trades": 2869,
          "taker_buy_base": 1161425.2,
          "taker_buy_quote": 346604.56151
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.2983,
          "high": 0.2984,
          "low": 0.2973,
          "close": 0.2975,
          "volume": 7631580.4,
          "close_time": 1763042399999,
          "quote_volume": 2272125.57004,
          "trades": 3711,
          "taker_buy_base": 1728230.7,
          "taker_buy_quote": 514670.46095
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.2975,
          "high": 0.2994,
          "low": 0.2965,
          "close": 0.2987,
          "volume": 28574317.6,
          "close_time": 1763045999999,
          "quote_volume": 8503031.07224,
          "trades": 7381,
          "taker_buy_base": 17218813.5,
          "taker_buy_quote": 5128014.2452
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.2986,
          "high": 0.2995,
          "low": 0.2966,
          "close": 0.297,
          "volume": 27074055.4,
          "close_time": 1763049599999,
          "quote_volume": 8069847.96187,
          "trades": 6663,
          "taker_buy_base": 9379639.2,
          "taker_buy_quote": 2801289.49535
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.297,
          "high": 0.298,
          "low": 0.2954,
          "close": 0.2958,
          "volume": 28636194.1,
          "close_time": 1763053199999,
          "quote_volume": 8497197.38896,
          "trades": 6720,
          "taker_buy_base": 10769533.0,
          "taker_buy_quote": 3198311.3634
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.2957,
          "high": 0.2964,
          "low": 0.2937,
          "close": 0.2937,
          "volume": 24347205.0,
          "close_time": 1763056799999,
          "quote_volume": 7191072.83311,
          "trades": 8424,
          "taker_buy_base": 7703184.6,
          "taker_buy_quote": 2278501.61112
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.2938,
          "high": 0.2941,
          "low": 0.2922,
          "close": 0.2933,
          "volume": 33393172.9,
          "close_time": 1763060399999,
          "quote_volume": 9790322.84533,
          "trades": 9709,
          "taker_buy_base": 14456701.3,
          "taker_buy_quote": 4240011.3525
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.2932,
          "high": 0.2939,
          "low": 0.2913,
          "close": 0.2916,
          "volume": 35489787.5,
          "close_time": 1763063999999,
          "quote_volume": 10385271.60323,
          "trades": 8734,
          "taker_buy_base": 14103632.3,
          "taker_buy_quote": 4131386.14929
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.2917,
          "high": 0.2922,
          "low": 0.2905,
          "close": 0.2917,
          "volume": 27239559.6,
          "close_time": 1763067599999,
          "quote_volume": 7933853.70713,
          "trades": 8089,
          "taker_buy_base": 14434323.3,
          "taker_buy_quote": 4206312.5426
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.2916,
          "high": 0.2925,
          "low": 0.2902,
          "close": 0.2909,
          "volume": 21542038.1,
          "close_time": 1763071199999,
          "quote_volume": 6274368.21239,
          "trades": 4800,
          "taker_buy_base": 7813869.5,
          "taker_buy_quote": 2277925.27273
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.2908,
          "high": 0.2923,
          "low": 0.2905,
          "close": 0.2923,
          "volume": 13301241.1,
          "close_time": 1763074799999,
          "quote_volume": 3878462.12533,
          "trades": 3513,
          "taker_buy_base": 11219192.6,
          "taker_buy_quote": 3271624.69731
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.2923,
          "high": 0.2937,
          "low": 0.2921,
          "close": 0.2931,
          "volume": 13511592.2,
          "close_time": 1763078399999,
          "quote_volume": 3959981.97673,
          "trades": 3410,
          "taker_buy_base": 9698417.4,
          "taker_buy_quote": 2842293.72859
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.2932,
          "high": 0.2936,
          "low": 0.2921,
          "close": 0.2923,
          "volume": 17182794.6,
          "close_time": 1763081999999,
          "quote_volume": 5031135.21416,
          "trades": 4005,
          "taker_buy_base": 5528933.2,
          "taker_buy_quote": 1620260.82099
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.2923,
          "high": 0.2925,
          "low": 0.2911,
          "close": 0.2911,
          "volume": 10851688.9,
          "close_time": 1763085599999,
          "quote_volume": 3165326.77295,
          "trades": 3810,
          "taker_buy_base": 4253470.0,
          "taker_buy_quote": 1241775.33416
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.2911,
          "high": 0.2928,
          "low": 0.2911,
          "close": 0.2924,
          "volume": 11627673.0,
          "close_time": 1763089199999,
          "quote_volume": 3396507.80177,
          "trades": 2834,
          "taker_buy_base": 9056165.1,
          "taker_buy_quote": 2645231.75989
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.2923,
          "high": 0.2924,
          "low": 0.2913,
          "close": 0.2916,
          "volume": 6863792.9,
          "close_time": 1763092799999,
          "quote_volume": 2002082.10822,
          "trades": 2671,
          "taker_buy_base": 1238644.6,
          "taker_buy_quote": 361303.47702
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.2915,
          "high": 0.2916,
          "low": 0.2884,
          "close": 0.2888,
          "volume": 32304220.8,
          "close_time": 1763096399999,
          "quote_volume": 9361960.26357,
          "trades": 9508,
          "taker_buy_base": 6424835.2,
          "taker_buy_quote": 1860980.2798
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.2888,
          "high": 0.2917,
          "low": 0.2888,
          "close": 0.2914,
          "volume": 30973239.0,
          "close_time": 1763099999999,
          "quote_volume": 8988103.30782,
          "trades": 6492,
          "taker_buy_base": 24999716.1,
          "taker_buy_quote": 7255861.25326
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.2914,
          "high": 0.2919,
          "low": 0.2896,
          "close": 0.2918,
          "volume": 25928235.4,
          "close_time": 1763103599999,
          "quote_volume": 7536006.98273,
          "trades": 5897,
          "taker_buy_base": 13187547.0,
          "taker_buy_quote": 3835933.89258
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.2918,
          "high": 0.2934,
          "low": 0.291,
          "close": 0.2932,
          "volume": 17359365.9,
          "close_time": 1763107199999,
          "quote_volume": 5074594.24913,
          "trades": 5056,
          "taker_buy_base": 12724125.7,
          "taker_buy_quote": 3721089.01332
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.2933,
          "high": 0.2941,
          "low": 0.2925,
          "close": 0.2935,
          "volume": 16715370.0,
          "close_time": 1763110799999,
          "quote_volume": 4902909.80593,
          "trades": 4918,
          "taker_buy_base": 10155090.4,
          "taker_buy_quote": 2979569.19851
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.2935,
          "high": 0.2936,
          "low": 0.2921,
          "close": 0.2922,
          "volume": 17266499.2,
          "close_time": 1763114399999,
          "quote_volume": 5053468.63037,
          "trades": 4616,
          "taker_buy_base": 5388082.1,
          "taker_buy_quote": 1577484.51261
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.2921,
          "high": 0.2939,
          "low": 0.2921,
          "close": 0.2937,
          "volume": 17767389.3,
          "close_time": 1763117999999,
          "quote_volume": 5208749.94325,
          "trades": 4978,
          "taker_buy_base": 12393632.1,
          "taker_buy_quote": 3633385.66047
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.2937,
          "high": 0.2938,
          "low": 0.2921,
          "close": 0.2924,
          "volume": 18851899.2,
          "close_time": 1763121599999,
          "quote_volume": 5523029.41582,
          "trades": 4871,
          "taker_buy_base": 4822083.3,
          "taker_buy_quote": 1413561.93253
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.2925,
          "high": 0.2925,
          "low": 0.2893,
          "close": 0.2913,
          "volume": 50392815.5,
          "close_time": 1763125199999,
          "quote_volume": 14652899.07308,
          "trades": 12037,
          "taker_buy_base": 22479704.2,
          "taker_buy_quote": 6537154.8704
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.2914,
          "high": 0.2924,
          "low": 0.2894,
          "close": 0.2911,
          "volume": 39841855.9,
          "close_time": 1763128799999,
          "quote_volume": 11577368.03206,
          "trades": 9383,
          "taker_buy_base": 19418465.1,
          "taker_buy_quote": 5645016.04789
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.2911,
          "high": 0.2966,
          "low": 0.291,
          "close": 0.2955,
          "volume": 69198788.3,
          "close_time": 1763132399999,
          "quote_volume": 20325955.39998,
          "trades": 18662,
          "taker_buy_base": 50128085.9,
          "taker_buy_quote": 14725546.88267
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.2954,
          "high": 0.2965,
          "low": 0.2944,
          "close": 0.2959,
          "volume": 24497986.1,
          "close_time": 1763135999999,
          "quote_volume": 7236396.92169,
          "trades": 10191,
          "taker_buy_base": 13347439.7,
          "taker_buy_quote": 3945359.65712
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.296,
          "high": 0.2983,
          "low": 0.296,
          "close": 0.2976,
          "volume": 25710369.0,
          "close_time": 1763139599999,
          "quote_volume": 7642030.09515,
          "trades": 11715,
          "taker_buy_base": 19400531.5,
          "taker_buy_quote": 5766900.58704
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.2976,
          "high": 0.2979,
          "low": 0.2947,
          "close": 0.295,
          "volume": 30030711.8,
          "close_time": 1763143199999,
          "quote_volume": 8895601.75708,
          "trades": 8225,
          "taker_buy_base": 6571631.5,
          "taker_buy_quote": 1949237.05206
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.295,
          "high": 0.2963,
          "low": 0.2947,
          "close": 0.2952,
          "volume": 18596799.5,
          "close_time": 1763146799999,
          "quote_volume": 5492523.20273,
          "trades": 5873,
          "taker_buy_base": 8686761.6,
          "taker_buy_quote": 2567314.44946
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.2952,
          "high": 0.2967,
          "low": 0.2949,
          "close": 0.2961,
          "volume": 13712360.7,
          "close_time": 1763150399999,
          "quote_volume": 4056220.22468,
          "trades": 5977,
          "taker_buy_base": 10001334.7,
          "taker_buy_quote": 2959301.10047
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.2961,
          "high": 0.2962,
          "low": 0.2924,
          "close": 0.2931,
          "volume": 33097547.3,
          "close_time": 1763153999999,
          "quote_volume": 9728413.97182,
          "trades": 7298,
          "taker_buy_base": 4802015.9,
          "taker_buy_quote": 1408919.91167
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.2931,
          "high": 0.2947,
          "low": 0.2928,
          "close": 0.2945,
          "volume": 17114045.6,
          "close_time": 1763157599999,
          "quote_volume": 5031991.46718,
          "trades": 4214,
          "taker_buy_base": 13943481.6,
          "taker_buy_quote": 4098994.86553
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.2944,
          "high": 0.295,
          "low": 0.2936,
          "close": 0.294,
          "volume": 18339705.5,
          "close_time": 1763161199999,
          "quote_volume": 5397242.86656,
          "trades": 3970,
          "taker_buy_base": 8242547.7,
          "taker_buy_quote": 2427321.01447
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.294,
          "high": 0.2941,
          "low": 0.2919,
          "close": 0.2925,
          "volume": 25448189.4,
          "close_time": 1763164799999,
          "quote_volume": 7450871.41721,
          "trades": 6412,
          "taker_buy_base": 8687178.5,
          "taker_buy_quote": 2542774.60551
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.2926,
          "high": 0.2941,
          "low": 0.2925,
          "close": 0.2939,
          "volume": 17923528.8,
          "close_time": 1763168399999,
          "quote_volume": 5261582.03318,
          "trades": 3730,
          "taker_buy_base": 12517098.4,
          "taker_buy_quote": 3674833.08892
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.2939,
          "high": 0.2948,
          "low": 0.2937,
          "close": 0.2948,
          "volume": 10861177.9,
          "close_time": 1763171999999,
          "quote_volume": 3196400.46571,
          "trades": 2843,
          "taker_buy_base": 7975626.5,
          "taker_buy_quote": 2347514.27464
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.2948,
          "high": 0.2948,
          "low": 0.2937,
          "close": 0.2942,
          "volume": 8291589.8,
          "close_time": 1763175599999,
          "quote_volume": 2439209.92662,
          "trades": 2972,
          "taker_buy_base": 3356695.1,
          "taker_buy_quote": 987530.38382
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.2943,
          "high": 0.2943,
          "low": 0.2937,
          "close": 0.2942,
          "volume": 3738321.0,
          "close_time": 1763179199999,
          "quote_volume": 1099126.39421,
          "trades": 2100,
          "taker_buy_base": 1518187.9,
          "taker_buy_quote": 446473.99727
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.2941,
          "high": 0.2947,
          "low": 0.294,
          "close": 0.2943,
          "volume": 8624861.5,
          "close_time": 1763182799999,
          "quote_volume": 2539130.25048,
          "trades": 2552,
          "taker_buy_base": 4872797.7,
          "taker_buy_quote": 1434589.63261
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.2943,
          "high": 0.2946,
          "low": 0.2939,
          "close": 0.2946,
          "volume": 5237635.5,
          "close_time": 1763186399999,
          "quote_volume": 1541066.42301,
          "trades": 2035,
          "taker_buy_base": 3277295.2,
          "taker_buy_quote": 964551.21765
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.2945,
          "high": 0.2948,
          "low": 0.2939,
          "close": 0.2939,
          "volume": 6642436.6,
          "close_time": 1763189999999,
          "quote_volume": 1955411.73219,
          "trades": 2389,
          "taker_buy_base": 2523608.6,
          "taker_buy_quote": 743089.53651
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.2939,
          "high": 0.2948,
          "low": 0.2938,
          "close": 0.2943,
          "volume": 7396348.9,
          "close_time": 1763193599999,
          "quote_volume": 2176802.8916,
          "trades": 2401,
          "taker_buy_base": 3854423.7,
          "taker_buy_quote": 1134569.59508
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.2943,
          "high": 0.2944,
          "low": 0.2921,
          "close": 0.2923,
          "volume": 17346240.5,
          "close_time": 1763197199999,
          "quote_volume": 5083819.09661,
          "trades": 5527,
          "taker_buy_base": 1908111.5,
          "taker_buy_quote": 559545.11873
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.2922,
          "high": 0.2929,
          "low": 0.2917,
          "close": 0.2921,
          "volume": 11847422.4,
          "close_time": 1763200799999,
          "quote_volume": 3462384.21372,
          "trades": 4986,
          "taker_buy_base": 5905069.4,
          "taker_buy_quote": 1726757.09673
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.2922,
          "high": 0.2922,
          "low": 0.2911,
          "close": 0.2921,
          "volume": 13559992.7,
          "close_time": 1763204399999,
          "quote_volume": 3953788.44049,
          "trades": 4723,
          "taker_buy_base": 5410397.2,
          "taker_buy_quote": 1577775.0589
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.2921,
          "high": 0.2925,
          "low": 0.2914,
          "close": 0.2917,
          "volume": 8682465.6,
          "close_time": 1763207999999,
          "quote_volume": 2535156.8518,
          "trades": 3415,
          "taker_buy_base": 3474766.6,
          "taker_buy_quote": 1015353.42036
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.2917,
          "high": 0.2932,
          "low": 0.2914,
          "close": 0.2932,
          "volume": 10036294.2,
          "close_time": 1763211599999,
          "quote_volume": 2935642.13424,
          "trades": 3709,
          "taker_buy_base": 8136344.1,
          "taker_buy_quote": 2380050.03749
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.2932,
          "high": 0.2937,
          "low": 0.2928,
          "close": 0.2934,
          "volume": 9724465.0,
          "close_time": 1763215199999,
          "quote_volume": 2852324.90746,
          "trades": 3810,
          "taker_buy_base": 6575703.3,
          "taker_buy_quote": 1929012.04898
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.2934,
          "high": 0.2936,
          "low": 0.2928,
          "close": 0.2931,
          "volume": 3962404.6,
          "close_time": 1763218799999,
          "quote_volume": 1161524.30816,
          "trades": 2822,
          "taker_buy_base": 1099085.4,
          "taker_buy_quote": 322238.83968
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.2932,
          "high": 0.2932,
          "low": 0.2927,
          "close": 0.293,
          "volume": 2638404.7,
          "close_time": 1763222399999,
          "quote_volume": 772799.59276,
          "trades": 2602,
          "taker_buy_base": 856310.9,
          "taker_buy_quote": 250876.3537
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.2929,
          "high": 0.293,
          "low": 0.2922,
          "close": 0.2926,
          "volume": 7653194.3,
          "close_time": 1763225999999,
          "quote_volume": 2238256.5394,
          "trades": 3679,
          "taker_buy_base": 2368869.1,
          "taker_buy_quote": 692868.04076
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.2926,
          "high": 0.2937,
          "low": 0.2922,
          "close": 0.2936,
          "volume": 14760038.4,
          "close_time": 1763229599999,
          "quote_volume": 4324550.65372,
          "trades": 4286,
          "taker_buy_base": 9642421.4,
          "taker_buy_quote": 2825844.25705
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.2937,
          "high": 0.2952,
          "low": 0.2931,
          "close": 0.2933,
          "volume": 11782797.2,
          "close_time": 1763233199999,
          "quote_volume": 3462773.62706,
          "trades": 4181,
          "taker_buy_base": 6908739.3,
          "taker_buy_quote": 2031139.78187
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.2932,
          "high": 0.2937,
          "low": 0.2929,
          "close": 0.2929,
          "volume": 4680058.2,
          "close_time": 1763236799999,
          "quote_volume": 1372463.44827,
          "trades": 2371,
          "taker_buy_base": 1722325.5,
          "taker_buy_quote": 505202.44189
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.293,
          "high": 0.2931,
          "low": 0.2924,
          "close": 0.2926,
          "volume": 5368035.9,
          "close_time": 1763240399999,
          "quote_volume": 1571293.40052,
          "trades": 2354,
          "taker_buy_base": 1076217.7,
          "taker_buy_quote": 315083.76873
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.2927,
          "high": 0.294,
          "low": 0.2926,
          "close": 0.2936,
          "volume": 10706433.1,
          "close_time": 1763243999999,
          "quote_volume": 3141581.05014,
          "trades": 2927,
          "taker_buy_base": 7289910.2,
          "taker_buy_quote": 2138850.38655
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.2936,
          "high": 0.2943,
          "low": 0.2934,
          "close": 0.2943,
          "volume": 7631573.2,
          "close_time": 1763247599999,
          "quote_volume": 2243069.0619,
          "trades": 2962,
          "taker_buy_base": 5950698.4,
          "taker_buy_quote": 1748953.43736
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.2943,
          "high": 0.2948,
          "low": 0.2942,
          "close": 0.2948,
          "volume": 5358632.4,
          "close_time": 1763251199999,
          "quote_volume": 1578047.0344,
          "trades": 2030,
          "taker_buy_base": 4470461.2,
          "taker_buy_quote": 1316573.79224
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.2947,
          "high": 0.2948,
          "low": 0.2939,
          "close": 0.2945,
          "volume": 7818723.0,
          "close_time": 1763254799999,
          "quote_volume": 2302264.64228,
          "trades": 3216,
          "taker_buy_base": 4073912.9,
          "taker_buy_quote": 1199986.38199
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.2945,
          "high": 0.2946,
          "low": 0.2935,
          "close": 0.2938,
          "volume": 11928673.1,
          "close_time": 1763258399999,
          "quote_volume": 3507522.39209,
          "trades": 2982,
          "taker_buy_base": 3813539.4,
          "taker_buy_quote": 1121707.60063
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.2938,
          "high": 0.2963,
          "low": 0.2936,
          "close": 0.2963,
          "volume": 17263450.6,
          "close_time": 1763261999999,
          "quote_volume": 5095781.70519,
          "trades": 4532,
          "taker_buy_base": 15687136.9,
          "taker_buy_quote": 4630559.61383
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.2963,
          "high": 0.2964,
          "low": 0.2957,
          "close": 0.2963,
          "volume": 4864369.9,
          "close_time": 1763265599999,
          "quote_volume": 1440468.96247,
          "trades": 2969,
          "taker_buy_base": 3372236.3,
          "taker_buy_quote": 998769.7332
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.2963,
          "high": 0.297,
          "low": 0.296,
          "close": 0.297,
          "volume": 7111607.5,
          "close_time": 1763269199999,
          "quote_volume": 2109215.96587,
          "trades": 4443,
          "taker_buy_base": 5260134.2,
          "taker_buy_quote": 1560270.70976
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.297,
          "high": 0.2973,
          "low": 0.2964,
          "close": 0.2969,
          "volume": 8287237.1,
          "close_time": 1763272799999,
          "quote_volume": 2460937.6513,
          "trades": 4105,
          "taker_buy_base": 5168014.1,
          "taker_buy_quote": 1535035.37003
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.2968,
          "high": 0.2977,
          "low": 0.2968,
          "close": 0.2976,
          "volume": 8576634.3,
          "close_time": 1763276399999,
          "quote_volume": 2550662.33247,
          "trades": 5158,
          "taker_buy_base": 5871801.6,
          "taker_buy_quote": 1746288.86815
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.2976,
          "high": 0.2986,
          "low": 0.2973,
          "close": 0.2977,
          "volume": 10156652.0,
          "close_time": 1763279999999,
          "quote_volume": 3026894.46097,
          "trades": 5924,
          "taker_buy_base": 7457637.4,
          "taker_buy_quote": 2222905.54791
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.2978,
          "high": 0.298,
          "low": 0.2969,
          "close": 0.2975,
          "volume": 9471513.6,
          "close_time": 1763283599999,
          "quote_volume": 2816732.47762,
          "trades": 5441,
          "taker_buy_base": 2982465.6,
          "taker_buy_quote": 887424.65601
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.2975,
          "high": 0.2993,
          "low": 0.2974,
          "close": 0.2993,
          "volume": 15793536.7,
          "close_time": 1763287199999,
          "quote_volume": 4713008.07176,
          "trades": 9259,
          "taker_buy_base": 13606539.8,
          "taker_buy_quote": 4060216.63029
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.2993,
          "high": 0.2993,
          "low": 0.2981,
          "close": 0.2986,
          "volume": 6745694.9,
          "close_time": 1763290799999,
          "quote_volume": 2013923.60865,
          "trades": 5502,
          "taker_buy_base": 2523030.1,
          "taker_buy_quote": 753176.36494
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.2986,
          "high": 0.2986,
          "low": 0.2959,
          "close": 0.2961,
          "volume": 22374700.2,
          "close_time": 1763294399999,
          "quote_volume": 6646121.27609,
          "trades": 5775,
          "taker_buy_base": 2991610.6,
          "taker_buy_quote": 888182.12004
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.2962,
          "high": 0.2968,
          "low": 0.2959,
          "close": 0.2965,
          "volume": 10727314.1,
          "close_time": 1763297999999,
          "quote_volume": 3179803.67686,
          "trades": 4842,
          "taker_buy_base": 5810681.1,
          "taker_buy_quote": 1722877.17857
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.2965,
          "high": 0.2965,
          "low": 0.2944,
          "close": 0.2946,
          "volume": 14777317.2,
          "close_time": 1763301599999,
          "quote_volume": 4364111.4165,
          "trades": 5501,
          "taker_buy_base": 2986261.2,
          "taker_buy_quote": 883559.7829
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.2946,
          "high": 0.2961,
          "low": 0.2944,
          "close": 0.2956,
          "volume": 10487270.9,
          "close_time": 1763305199999,
          "quote_volume": 3097100.81311,
          "trades": 4503,
          "taker_buy_base": 7665306.5,
          "taker_buy_quote": 2264300.56816
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.2956,
          "high": 0.2956,
          "low": 0.2923,
          "close": 0.2924,
          "volume": 31239381.0,
          "close_time": 1763308799999,
          "quote_volume": 9176868.73358,
          "trades": 10804,
          "taker_buy_base": 4658627.8,
          "taker_buy_quote": 1367987.77438
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.2925,
          "high": 0.293,
          "low": 0.2905,
          "close": 0.2908,
          "volume": 34020306.3,
          "close_time": 1763312399999,
          "quote_volume": 9925565.68659,
          "trades": 11765,
          "taker_buy_base": 10770664.6,
          "taker_buy_quote": 3145220.21881
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.2908,
          "high": 0.2913,
          "low": 0.2897,
          "close": 0.2912,
          "volume": 33015254.6,
          "close_time": 1763315999999,
          "quote_volume": 9595687.41714,
          "trades": 11607,
          "taker_buy_base": 16367437.5,
          "taker_buy_quote": 4759575.87348
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.2912,
          "high": 0.2926,
          "low": 0.2896,
          "close": 0.2896,
          "volume": 37162205.8,
          "close_time": 1763319599999,
          "quote_volume": 10827293.35029,
          "trades": 10684,
          "taker_buy_base": 14886238.3,
          "taker_buy_quote": 4344520.75849
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.2896,
          "high": 0.292,
          "low": 0.2895,
          "close": 0.2918,
          "volume": 26992339.5,
          "close_time": 1763323199999,
          "quote_volume": 7858027.12173,
          "trades": 4994,
          "taker_buy_base": 19438961.2,
          "taker_buy_quote": 5659717.24123
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.2917,
          "high": 0.2927,
          "low": 0.2916,
          "close": 0.2918,
          "volume": 10142584.8,
          "close_time": 1763326799999,
          "quote_volume": 2964310.38044,
          "trades": 3033,
          "taker_buy_base": 6566613.2,
          "taker_buy_quote": 1919412.82016
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.2918,
          "high": 0.292,
          "low": 0.2912,
          "close": 0.2918,
          "volume": 11846499.0,
          "close_time": 1763330399999,
          "quote_volume": 3453865.51751,
          "trades": 4571,
          "taker_buy_base": 4579830.7,
          "taker_buy_quote": 1335587.77707
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.2919,
          "high": 0.2927,
          "low": 0.291,
          "close": 0.2922,
          "volume": 21229478.1,
          "close_time": 1763333999999,
          "quote_volume": 6196199.07637,
          "trades": 4556,
          "taker_buy_base": 12516227.5,
          "taker_buy_quote": 3654423.04984
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.2923,
          "high": 0.293,
          "low": 0.2904,
          "close": 0.2924,
          "volume": 37670939.3,
          "close_time": 1763337599999,
          "quote_volume": 10993173.86994,
          "trades": 6877,
          "taker_buy_base": 19062149.3,
          "taker_buy_quote": 5566764.39393
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.2923,
          "high": 0.2934,
          "low": 0.2913,
          "close": 0.2927,
          "volume": 27978402.7,
          "close_time": 1763341199999,
          "quote_volume": 8177570.79368,
          "trades": 5038,
          "taker_buy_base": 14409075.2,
          "taker_buy_quote": 4214113.60538
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.2926,
          "high": 0.2929,
          "low": 0.2921,
          "close": 0.2921,
          "volume": 8072919.0,
          "close_time": 1763344799999,
          "quote_volume": 2361541.09576,
          "trades": 2690,
          "taker_buy_base": 3414088.7,
          "taker_buy_quote": 999184.56951
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.2921,
          "high": 0.2932,
          "low": 0.292,
          "close": 0.2927,
          "volume": 8684533.2,
          "close_time": 1763348399999,
          "quote_volume": 2541678.91771,
          "trades": 2824,
          "taker_buy_base": 5107253.3,
          "taker_buy_quote": 1495021.4768
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.2926,
          "high": 0.2938,
          "low": 0.2926,
          "close": 0.2929,
          "volume": 13330373.2,
          "close_time": 1763351999999,
          "quote_volume": 3907649.74722,
          "trades": 3203,
          "taker_buy_base": 7276639.3,
          "taker_buy_quote": 2133647.33761
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.293,
          "high": 0.2933,
          "low": 0.2926,
          "close": 0.2931,
          "volume": 4348759.9,
          "close_time": 1763355599999,
          "quote_volume": 1274229.58054,
          "trades": 1947,
          "taker_buy_base": 2744504.1,
          "taker_buy_quote": 804367.63302
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.2931,
          "high": 0.2931,
          "low": 0.2926,
          "close": 0.2929,
          "volume": 3531261.4,
          "close_time": 1763359199999,
          "quote_volume": 1034099.52439,
          "trades": 1948,
          "taker_buy_base": 1456347.7,
          "taker_buy_quote": 426584.74026
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.2928,
          "high": 0.2932,
          "low": 0.2924,
          "close": 0.293,
          "volume": 7969359.6,
          "close_time": 1763362799999,
          "quote_volume": 2333491.68248,
          "trades": 2554,
          "taker_buy_base": 3747995.1,
          "taker_buy_quote": 1097760.23399
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.293,
          "high": 0.2934,
          "low": 0.2927,
          "close": 0.2929,
          "volume": 4563932.0,
          "close_time": 1763366399999,
          "quote_volume": 1337659.43835,
          "trades": 2408,
          "taker_buy_base": 2207137.7,
          "taker_buy_quote": 647052.4586
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.2928,
          "high": 0.2934,
          "low": 0.2926,
          "close": 0.2928,
          "volume": 5838866.1,
          "close_time": 1763369999999,
          "quote_volume": 1710669.16075,
          "trades": 3813,
          "taker_buy_base": 3022657.8,
          "taker_buy_quote": 885783.70972
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.2927,
          "high": 0.2934,
          "low": 0.2925,
          "close": 0.2932,
          "volume": 7761972.5,
          "close_time": 1763373599999,
          "quote_volume": 2274267.61805,
          "trades": 2786,
          "taker_buy_base": 4339269.3,
          "taker_buy_quote": 1271753.06564
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.2931,
          "high": 0.2937,
          "low": 0.2931,
          "close": 0.2935,
          "volume": 4674801.2,
          "close_time": 1763377199999,
          "quote_volume": 1372076.71555,
          "trades": 2501,
          "taker_buy_base": 3200490.6,
          "taker_buy_quote": 939343.50267
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.2935,
          "high": 0.2943,
          "low": 0.2935,
          "close": 0.2939,
          "volume": 7766604.7,
          "close_time": 1763380799999,
          "quote_volume": 2282937.13563,
          "trades": 2928,
          "taker_buy_base": 6168436.8,
          "taker_buy_quote": 1813308.24257
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.294,
          "high": 0.2946,
          "low": 0.2937,
          "close": 0.2942,
          "volume": 7254753.8,
          "close_time": 1763384399999,
          "quote_volume": 2134603.08312,
          "trades": 3165,
          "taker_buy_base": 4319639.2,
          "taker_buy_quote": 1271135.87257
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.2942,
          "high": 0.2943,
          "low": 0.2909,
          "close": 0.2915,
          "volume": 30131908.1,
          "close_time": 1763387999999,
          "quote_volume": 8807832.05477,
          "trades": 7059,
          "taker_buy_base": 4619310.1,
          "taker_buy_quote": 1349742.18574
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.2915,
          "high": 0.2963,
          "low": 0.2908,
          "close": 0.2951,
          "volume": 57143400.0,
          "close_time": 1763391599999,
          "quote_volume": 16784469.87013,
          "trades": 11985,
          "taker_buy_base": 43216867.5,
          "taker_buy_quote": 12695426.10883
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.295,
          "high": 0.2958,
          "low": 0.2936,
          "close": 0.2939,
          "volume": 42808910.4,
          "close_time": 1763395199999,
          "quote_volume": 12609622.46858,
          "trades": 9899,
          "taker_buy_base": 17471904.6,
          "taker_buy_quote": 5150118.17409
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.294,
          "high": 0.2955,
          "low": 0.2923,
          "close": 0.2954,
          "volume": 35057163.3,
          "close_time": 1763398799999,
          "quote_volume": 10297746.22836,
          "trades": 11042,
          "taker_buy_base": 21089600.4,
          "taker_buy_quote": 6201273.63587
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.2953,
          "high": 0.2957,
          "low": 0.2934,
          "close": 0.2941,
          "volume": 19249622.5,
          "close_time": 1763402399999,
          "quote_volume": 5668879.37019,
          "trades": 6967,
          "taker_buy_base": 6116716.2,
          "taker_buy_quote": 1803779.14372
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.2941,
          "high": 0.2942,
          "low": 0.2927,
          "close": 0.2931,
          "volume": 18556963.9,
          "close_time": 1763405999999,
          "quote_volume": 5443987.28893,
          "trades": 5676,
          "taker_buy_base": 7356902.9,
          "taker_buy_quote": 2159309.36772
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.2931,
          "high": 0.2934,
          "low": 0.2905,
          "close": 0.2908,
          "volume": 32101066.3,
          "close_time": 1763409599999,
          "quote_volume": 9360612.15629,
          "trades": 7391,
          "taker_buy_base": 7010586.1,
          "taker_buy_quote": 2043264.27626
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.2907,
          "high": 0.2909,
          "low": 0.2889,
          "close": 0.2903,
          "volume": 42302441.0,
          "close_time": 1763413199999,
          "quote_volume": 12262815.12332,
          "trades": 9601,
          "taker_buy_base": 18694240.4,
          "taker_buy_quote": 5421442.22651
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.2903,
          "high": 0.2916,
          "low": 0.2902,
          "close": 0.2912,
          "volume": 22044459.2,
          "close_time": 1763416799999,
          "quote_volume": 6412296.85568,
          "trades": 4889,
          "taker_buy_base": 13222418.2,
          "taker_buy_quote": 3847405.07366
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.2912,
          "high": 0.2921,
          "low": 0.2906,
          "close": 0.292,
          "volume": 12250317.5,
          "close_time": 1763420399999,
          "quote_volume": 3571615.8885,
          "trades": 3496,
          "taker_buy_base": 8790743.2,
          "taker_buy_quote": 2563450.74115
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.2919,
          "high": 0.2923,
          "low": 0.2911,
          "close": 0.2918,
          "volume": 5885147.3,
          "close_time": 1763423999999,
          "quote_volume": 1716083.78992,
          "trades": 2356,
          "taker_buy_base": 2792034.4,
          "taker_buy_quote": 814690.98126
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.2918,
          "high": 0.2919,
          "low": 0.2898,
          "close": 0.2918,
          "volume": 26172270.0,
          "close_time": 1763427599999,
          "quote_volume": 7614266.63244,
          "trades": 5221,
          "taker_buy_base": 12153001.6,
          "taker_buy_quote": 3538254.99867
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.2917,
          "high": 0.2928,
          "low": 0.2914,
          "close": 0.2919,
          "volume": 18005254.2,
          "close_time": 1763431199999,
          "quote_volume": 5257508.405,
          "trades": 4413,
          "taker_buy_base": 10104006.4,
          "taker_buy_quote": 2951965.42068
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.2919,
          "high": 0.2929,
          "low": 0.2907,
          "close": 0.2908,
          "volume": 37814391.8,
          "close_time": 1763434799999,
          "quote_volume": 11031273.59631,
          "trades": 6004,
          "taker_buy_base": 16698919.6,
          "taker_buy_quote": 4875918.06311
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.2908,
          "high": 0.2919,
          "low": 0.2894,
          "close": 0.2914,
          "volume": 43910005.1,
          "close_time": 1763438399999,
          "quote_volume": 12752237.25226,
          "trades": 8818,
          "taker_buy_base": 21915161.1,
          "taker_buy_quote": 6370008.96397
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.2913,
          "high": 0.2916,
          "low": 0.2895,
          "close": 0.2914,
          "volume": 27471306.5,
          "close_time": 1763441999999,
          "quote_volume": 7980306.666,
          "trades": 5847,
          "taker_buy_base": 12835800.1,
          "taker_buy_quote": 3731220.04412
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.2913,
          "high": 0.2914,
          "low": 0.2897,
          "close": 0.29,
          "volume": 14342456.9,
          "close_time": 1763445599999,
          "quote_volume": 4163205.99978,
          "trades": 4386,
          "taker_buy_base": 3707269.1,
          "taker_buy_quote": 1076192.51238
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.29,
          "high": 0.2904,
          "low": 0.2873,
          "close": 0.2875,
          "volume": 28507077.4,
          "close_time": 1763449199999,
          "quote_volume": 8233062.8627,
          "trades": 11105,
          "taker_buy_base": 5399196.5,
          "taker_buy_quote": 1561785.57182
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.2876,
          "high": 0.2882,
          "low": 0.2869,
          "close": 0.2879,
          "volume": 25486261.0,
          "close_time": 1763452799999,
          "quote_volume": 7329460.01752,
          "trades": 7086,
          "taker_buy_base": 13845857.4,
          "taker_buy_quote": 3983847.75695
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.288,
          "high": 0.289,
          "low": 0.2874,
          "close": 0.2884,
          "volume": 20743953.4,
          "close_time": 1763456399999,
          "quote_volume": 5978935.55319,
          "trades": 5227,
          "taker_buy_base": 12460161.3,
          "taker_buy_quote": 3592725.30688
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.2883,
          "high": 0.2886,
          "low": 0.2874,
          "close": 0.2883,
          "volume": 14782615.8,
          "close_time": 1763459999999,
          "quote_volume": 4256929.13001,
          "trades": 5286,
          "taker_buy_base": 6140746.9,
          "taker_buy_quote": 1769112.76047
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.2883,
          "high": 0.2899,
          "low": 0.2879,
          "close": 0.2896,
          "volume": 16285784.4,
          "close_time": 1763463599999,
          "quote_volume": 4706514.17241,
          "trades": 5032,
          "taker_buy_base": 12493926.8,
          "taker_buy_quote": 3611602.81228
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.2896,
          "high": 0.2902,
          "low": 0.2891,
          "close": 0.2895,
          "volume": 12610506.0,
          "close_time": 1763467199999,
          "quote_volume": 3654675.02215,
          "trades": 3694,
          "taker_buy_base": 8140165.4,
          "taker_buy_quote": 2359647.60284
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.2894,
          "high": 0.2907,
          "low": 0.2889,
          "close": 0.2903,
          "volume": 12588399.4,
          "close_time": 1763470799999,
          "quote_volume": 3646857.97427,
          "trades": 3789,
          "taker_buy_base": 6941126.7,
          "taker_buy_quote": 2012249.02969
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.2902,
          "high": 0.2903,
          "low": 0.2891,
          "close": 0.29,
          "volume": 10674149.8,
          "close_time": 1763474399999,
          "quote_volume": 3091456.02107,
          "trades": 3574,
          "taker_buy_base": 4260619.6,
          "taker_buy_quote": 1234472.66443
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.29,
          "high": 0.2913,
          "low": 0.2893,
          "close": 0.2893,
          "volume": 27560567.9,
          "close_time": 1763477999999,
          "quote_volume": 7999739.47973,
          "trades": 6751,
          "taker_buy_base": 12128045.9,
          "taker_buy_quote": 3522991.80289
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.2893,
          "high": 0.2916,
          "low": 0.2886,
          "close": 0.2914,
          "volume": 40616475.2,
          "close_time": 1763481599999,
          "quote_volume": 11790647.11668,
          "trades": 10438,
          "taker_buy_base": 25930270.3,
          "taker_buy_quote": 7532848.45465
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.2914,
          "high": 0.2928,
          "low": 0.2911,
          "close": 0.2921,
          "volume": 19903799.5,
          "close_time": 1763485199999,
          "quote_volume": 5814320.50818,
          "trades": 6615,
          "taker_buy_base": 12993695.4,
          "taker_buy_quote": 3796654.9646
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.2921,
          "high": 0.2924,
          "low": 0.2914,
          "close": 0.2924,
          "volume": 9008141.4,
          "close_time": 1763488799999,
          "quote_volume": 2630175.004,
          "trades": 3911,
          "taker_buy_base": 4937577.9,
          "taker_buy_quote": 1442359.44224
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.2924,
          "high": 0.2929,
          "low": 0.2919,
          "close": 0.2926,
          "volume": 12258777.2,
          "close_time": 1763492399999,
          "quote_volume": 3585604.81937,
          "trades": 4422,
          "taker_buy_base": 7189770.4,
          "taker_buy_quote": 2103579.74849
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.2926,
          "high": 0.293,
          "low": 0.2922,
          "close": 0.2925,
          "volume": 5039963.2,
          "close_time": 1763495999999,
          "quote_volume": 1475452.37598,
          "trades": 3073,
          "taker_buy_base": 2948796.8,
          "taker_buy_quote": 863492.36719
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.2926,
          "high": 0.2927,
          "low": 0.2914,
          "close": 0.2915,
          "volume": 8505087.4,
          "close_time": 1763499599999,
          "quote_volume": 2483578.76624,
          "trades": 2709,
          "taker_buy_base": 1610152.2,
          "taker_buy_quote": 470656.69042
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.2915,
          "high": 0.2915,
          "low": 0.2905,
          "close": 0.2907,
          "volume": 7994947.8,
          "close_time": 1763503199999,
          "quote_volume": 2326280.6464,
          "trades": 2989,
          "taker_buy_base": 1301879.7,
          "taker_buy_quote": 378637.88035
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.2907,
          "high": 0.2917,
          "low": 0.2905,
          "close": 0.2916,
          "volume": 6045390.8,
          "close_time": 1763506799999,
          "quote_volume": 1760947.27372,
          "trades": 2109,
          "taker_buy_base": 4819133.1,
          "taker_buy_quote": 1403837.55625
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.2917,
          "high": 0.2919,
          "low": 0.2902,
          "close": 0.2903,
          "volume": 10945610.0,
          "close_time": 1763510399999,
          "quote_volume": 3184057.15598,
          "trades": 2932,
          "taker_buy_base": 1947887.9,
          "taker_buy_quote": 567355.83082
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.2904,
          "high": 0.2907,
          "low": 0.2887,
          "close": 0.2897,
          "volume": 21681737.4,
          "close_time": 1763513999999,
          "quote_volume": 6276962.8244,
          "trades": 6493,
          "taker_buy_base": 6696441.7,
          "taker_buy_quote": 1938806.3187
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.2897,
          "high": 0.2901,
          "low": 0.2889,
          "close": 0.2893,
          "volume": 15086326.4,
          "close_time": 1763517599999,
          "quote_volume": 4365996.00248,
          "trades": 5230,
          "taker_buy_base": 6862204.3,
          "taker_buy_quote": 1987088.20283
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.2893,
          "high": 0.2899,
          "low": 0.2887,
          "close": 0.2897,
          "volume": 11583498.8,
          "close_time": 1763521199999,
          "quote_volume": 3351109.92193,
          "trades": 2831,
          "taker_buy_base": 6105093.0,
          "taker_buy_quote": 1766978.40331
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.2897,
          "high": 0.2899,
          "low": 0.2884,
          "close": 0.2885,
          "volume": 12113553.1,
          "close_time": 1763524799999,
          "quote_volume": 3501078.1107,
          "trades": 3338,
          "taker_buy_base": 3373487.1,
          "taker_buy_quote": 975335.62066
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.2885,
          "high": 0.2886,
          "low": 0.2877,
          "close": 0.2884,
          "volume": 12026742.7,
          "close_time": 1763528399999,
          "quote_volume": 3465761.76292,
          "trades": 4220,
          "taker_buy_base": 4511809.0,
          "taker_buy_quote": 1300582.09332
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.2884,
          "high": 0.2886,
          "low": 0.2856,
          "close": 0.286,
          "volume": 28707253.4,
          "close_time": 1763531999999,
          "quote_volume": 8231988.46536,
          "trades": 8699,
          "taker_buy_base": 6409631.0,
          "taker_buy_quote": 1838005.757
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.286,
          "high": 0.2868,
          "low": 0.2857,
          "close": 0.2865,
          "volume": 10065925.1,
          "close_time": 1763535599999,
          "quote_volume": 2881760.55635,
          "trades": 3369,
          "taker_buy_base": 6670660.8,
          "taker_buy_quote": 1909918.26456
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.2865,
          "high": 0.2884,
          "low": 0.2863,
          "close": 0.2879,
          "volume": 14208370.7,
          "close_time": 1763539199999,
          "quote_volume": 4086010.41493,
          "trades": 3957,
          "taker_buy_base": 11785071.9,
          "taker_buy_quote": 3388707.56838
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.2879,
          "high": 0.2885,
          "low": 0.2874,
          "close": 0.2879,
          "volume": 10880086.5,
          "close_time": 1763542799999,
          "quote_volume": 3133718.13573,
          "trades": 3882,
          "taker_buy_base": 6220506.4,
          "taker_buy_quote": 1791776.20853
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.2879,
          "high": 0.2883,
          "low": 0.2875,
          "close": 0.2883,
          "volume": 9563982.6,
          "close_time": 1763546399999,
          "quote_volume": 2753982.92569,
          "trades": 3494,
          "taker_buy_base": 5528000.2,
          "taker_buy_quote": 1592149.85887
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.2883,
          "high": 0.2884,
          "low": 0.2875,
          "close": 0.2876,
          "volume": 6386640.2,
          "close_time": 1763549999999,
          "quote_volume": 1838663.37255,
          "trades": 3060,
          "taker_buy_base": 2207783.8,
          "taker_buy_quote": 636006.63878
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.2875,
          "high": 0.2883,
          "low": 0.2875,
          "close": 0.288,
          "volume": 4362125.0,
          "close_time": 1763553599999,
          "quote_volume": 1256316.85025,
          "trades": 2573,
          "taker_buy_base": 3060794.2,
          "taker_buy_quote": 881577.59456
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.2881,
          "high": 0.2884,
          "low": 0.2879,
          "close": 0.2882,
          "volume": 4217422.5,
          "close_time": 1763557199999,
          "quote_volume": 1215445.55888,
          "trades": 2855,
          "taker_buy_base": 2763081.6,
          "taker_buy_quote": 796387.97302
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.2882,
          "high": 0.2893,
          "low": 0.2871,
          "close": 0.2873,
          "volume": 15398595.4,
          "close_time": 1763560799999,
          "quote_volume": 4438612.73494,
          "trades": 4333,
          "taker_buy_base": 6558654.2,
          "taker_buy_quote": 1892433.77981
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.2872,
          "high": 0.2874,
          "low": 0.2856,
          "close": 0.2867,
          "volume": 24848855.4,
          "close_time": 1763564399999,
          "quote_volume": 7115509.83519,
          "trades": 6701,
          "taker_buy_base": 9246476.9,
          "taker_buy_quote": 2648174.80524
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.2866,
          "high": 0.2882,
          "low": 0.2838,
          "close": 0.2839,
          "volume": 48894334.2,
          "close_time": 1763567999999,
          "quote_volume": 13990744.22194,
          "trades": 10435,
          "taker_buy_base": 17147346.4,
          "taker_buy_quote": 4921294.70006
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.2838,
          "high": 0.2848,
          "low": 0.2836,
          "close": 0.2843,
          "volume": 25249964.0,
          "close_time": 1763571599999,
          "quote_volume": 7175798.62527,
          "trades": 6941,
          "taker_buy_base": 13053568.0,
          "taker_buy_quote": 3711241.48931
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.2843,
          "high": 0.285,
          "low": 0.2836,
          "close": 0.2847,
          "volume": 24412290.0,
          "close_time": 1763575199999,
          "quote_volume": 6939569.17201,
          "trades": 6083,
          "taker_buy_base": 13381909.2,
          "taker_buy_quote": 3805747.91118
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.2846,
          "high": 0.2852,
          "low": 0.2835,
          "close": 0.2843,
          "volume": 20476171.5,
          "close_time": 1763578799999,
          "quote_volume": 5818149.33795,
          "trades": 5781,
          "taker_buy_base": 9364974.5,
          "taker_buy_quote": 2662607.87648
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.2842,
          "high": 0.2845,
          "low": 0.2836,
          "close": 0.284,
          "volume": 9867069.3,
          "close_time": 1763582399999,
          "quote_volume": 2803698.38585,
          "trades": 3956,
          "taker_buy_base": 5936939.1,
          "taker_buy_quote": 1687204.95717
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.2841,
          "high": 0.2855,
          "low": 0.2838,
          "close": 0.2852,
          "volume": 18476906.0,
          "close_time": 1763585999999,
          "quote_volume": 5259426.46208,
          "trades": 4624,
          "taker_buy_base": 13336267.6,
          "taker_buy_quote": 3797076.67102
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.2851,
          "high": 0.2865,
          "low": 0.2849,
          "close": 0.2865,
          "volume": 20195916.2,
          "close_time": 1763589599999,
          "quote_volume": 5772137.89957,
          "trades": 5036,
          "taker_buy_base": 14474795.2,
          "taker_buy_quote": 4138253.36194
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.2864,
          "high": 0.2867,
          "low": 0.286,
          "close": 0.2867,
          "volume": 8027787.5,
          "close_time": 1763593199999,
          "quote_volume": 2299443.24737,
          "trades": 3142,
          "taker_buy_base": 5006360.6,
          "taker_buy_quote": 1434193.40087
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.2867,
          "high": 0.2873,
          "low": 0.2864,
          "close": 0.2869,
          "volume": 7943019.1,
          "close_time": 1763596799999,
          "quote_volume": 2278722.78537,
          "trades": 3179,
          "taker_buy_base": 5561367.9,
          "taker_buy_quote": 1595750.1628
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.2869,
          "high": 0.2879,
          "low": 0.2864,
          "close": 0.2874,
          "volume": 13065558.9,
          "close_time": 1763600399999,
          "quote_volume": 3753169.49298,
          "trades": 3846,
          "taker_buy_base": 9302956.8,
          "taker_buy_quote": 2672635.7546
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.2874,
          "high": 0.2877,
          "low": 0.2871,
          "close": 0.2872,
          "volume": 5142314.2,
          "close_time": 1763603999999,
          "quote_volume": 1478285.7628,
          "trades": 2497,
          "taker_buy_base": 2358069.0,
          "taker_buy_quote": 678113.12462
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.2873,
          "high": 0.2876,
          "low": 0.2869,
          "close": 0.2873,
          "volume": 5994902.0,
          "close_time": 1763607599999,
          "quote_volume": 1721696.26989,
          "trades": 2556,
          "taker_buy_base": 2229707.4,
          "taker_buy_quote": 640516.03655
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.2872,
          "high": 0.288,
          "low": 0.2872,
          "close": 0.2877,
          "volume": 7465423.0,
          "close_time": 1763611199999,
          "quote_volume": 2147364.76052,
          "trades": 2518,
          "taker_buy_base": 5928040.8,
          "taker_buy_quote": 1705120.24725
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.2878,
          "high": 0.288,
          "low": 0.2872,
          "close": 0.2879,
          "volume": 6166498.6,
          "close_time": 1763614799999,
          "quote_volume": 1773799.06547,
          "trades": 2703,
          "taker_buy_base": 4267281.0,
          "taker_buy_quote": 1227693.73485
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.2879,
          "high": 0.2882,
          "low": 0.2875,
          "close": 0.2877,
          "volume": 5563719.1,
          "close_time": 1763618399999,
          "quote_volume": 1601456.3283,
          "trades": 2313,
          "taker_buy_base": 2185821.7,
          "taker_buy_quote": 629412.7077
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.2877,
          "high": 0.2881,
          "low": 0.287,
          "close": 0.2873,
          "volume": 8113251.4,
          "close_time": 1763621999999,
          "quote_volume": 2332886.79062,
          "trades": 2932,
          "taker_buy_base": 2621733.5,
          "taker_buy_quote": 754476.15287
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.2872,
          "high": 0.2878,
          "low": 0.2872,
          "close": 0.2878,
          "volume": 5121141.1,
          "close_time": 1763625599999,
          "quote_volume": 1472600.20542,
          "trades": 2577,
          "taker_buy_base": 3249959.7,
          "taker_buy_quote": 934556.75239
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.2878,
          "high": 0.2881,
          "low": 0.2871,
          "close": 0.2872,
          "volume": 9627673.6,
          "close_time": 1763629199999,
          "quote_volume": 2768276.84774,
          "trades": 2998,
          "taker_buy_base": 2930031.1,
          "taker_buy_quote": 843114.57126
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.2873,
          "high": 0.2873,
          "low": 0.2862,
          "close": 0.2865,
          "volume": 8892896.3,
          "close_time": 1763632799999,
          "quote_volume": 2549542.41462,
          "trades": 3242,
          "taker_buy_base": 1920821.1,
          "taker_buy_quote": 550860.02316
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.2865,
          "high": 0.2866,
          "low": 0.286,
          "close": 0.2862,
          "volume": 5513178.3,
          "close_time": 1763636399999,
          "quote_volume": 1577736.21647,
          "trades": 3218,
          "taker_buy_base": 2087051.3,
          "taker_buy_quote": 597376.12543
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.2861,
          "high": 0.2867,
          "low": 0.2859,
          "close": 0.2863,
          "volume": 10079388.7,
          "close_time": 1763639999999,
          "quote_volume": 2886162.46048,
          "trades": 3823,
          "taker_buy_base": 5263115.7,
          "taker_buy_quote": 1507607.67884
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.2862,
          "high": 0.2864,
          "low": 0.2854,
          "close": 0.2855,
          "volume": 6955306.0,
          "close_time": 1763643599999,
          "quote_volume": 1987995.83436,
          "trades": 3572,
          "taker_buy_base": 2049503.5,
          "taker_buy_quote": 586128.41668
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.2854,
          "high": 0.2856,
          "low": 0.2846,
          "close": 0.2848,
          "volume": 19051266.0,
          "close_time": 1763647199999,
          "quote_volume": 5430861.55105,
          "trades": 6059,
          "taker_buy_base": 6881068.4,
          "taker_buy_quote": 1962397.84596
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.2848,
          "high": 0.2849,
          "low": 0.2825,
          "close": 0.2835,
          "volume": 38966801.3,
          "close_time": 1763650799999,
          "quote_volume": 11041485.42998,
          "trades": 9406,
          "taker_buy_base": 12553441.0,
          "taker_buy_quote": 3556121.05818
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.2835,
          "high": 0.2836,
          "low": 0.2813,
          "close": 0.2813,
          "volume": 23620791.7,
          "close_time": 1763654399999,
          "quote_volume": 6667924.47873,
          "trades": 6884,
          "taker_buy_base": 5773989.8,
          "taker_buy_quote": 1631150.70936
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.2814,
          "high": 0.2816,
          "low": 0.2776,
          "close": 0.2787,
          "volume": 53509692.9,
          "close_time": 1763657999999,
          "quote_volume": 14975826.56515,
          "trades": 17124,
          "taker_buy_base": 17891751.5,
          "taker_buy_quote": 5007102.68288
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.2787,
          "high": 0.2809,
          "low": 0.2785,
          "close": 0.2804,
          "volume": 36440860.0,
          "close_time": 1763661599999,
          "quote_volume": 10191910.65884,
          "trades": 12180,
          "taker_buy_base": 22796866.6,
          "taker_buy_quote": 6378058.38819
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.2804,
          "high": 0.2804,
          "low": 0.2786,
          "close": 0.2789,
          "volume": 13319392.2,
          "close_time": 1763665199999,
          "quote_volume": 3722814.68707,
          "trades": 5376,
          "taker_buy_base": 2950247.1,
          "taker_buy_quote": 824448.76563
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.2789,
          "high": 0.2793,
          "low": 0.2778,
          "close": 0.2783,
          "volume": 13617762.3,
          "close_time": 1763668799999,
          "quote_volume": 3792782.90206,
          "trades": 5244,
          "taker_buy_base": 5207534.5,
          "taker_buy_quote": 1450866.93976
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.2783,
          "high": 0.2791,
          "low": 0.2775,
          "close": 0.2782,
          "volume": 12229710.6,
          "close_time": 1763672399999,
          "quote_volume": 3404446.7342,
          "trades": 4389,
          "taker_buy_base": 6495002.2,
          "taker_buy_quote": 1808684.43988
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.2782,
          "high": 0.2803,
          "low": 0.278,
          "close": 0.2801,
          "volume": 11750707.2,
          "close_time": 1763675999999,
          "quote_volume": 3280286.17414,
          "trades": 4876,
          "taker_buy_base": 8032417.7,
          "taker_buy_quote": 2243304.47722
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.2801,
          "high": 0.2811,
          "low": 0.2799,
          "close": 0.2807,
          "volume": 12554833.1,
          "close_time": 1763679599999,
          "quote_volume": 3523925.2649,
          "trades": 4912,
          "taker_buy_base": 9822650.1,
          "taker_buy_quote": 2757140.85678
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.2807,
          "high": 0.2814,
          "low": 0.2799,
          "close": 0.2805,
          "volume": 22634219.6,
          "close_time": 1763683199999,
          "quote_volume": 6348774.78166,
          "trades": 5197,
          "taker_buy_base": 11005556.2,
          "taker_buy_quote": 3088521.69501
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.2806,
          "high": 0.2822,
          "low": 0.2805,
          "close": 0.2812,
          "volume": 27788509.5,
          "close_time": 1763686799999,
          "quote_volume": 7819747.98617,
          "trades": 5731,
          "taker_buy_base": 17617231.3,
          "taker_buy_quote": 4958088.73103
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.2812,
          "high": 0.2819,
          "low": 0.281,
          "close": 0.2813,
          "volume": 7981308.8,
          "close_time": 1763690399999,
          "quote_volume": 2246723.34048,
          "trades": 2867,
          "taker_buy_base": 5208492.8,
          "taker_buy_quote": 1466571.34361
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.2812,
          "high": 0.2813,
          "low": 0.279,
          "close": 0.2792,
          "volume": 22390419.5,
          "close_time": 1763693999999,
          "quote_volume": 6278190.71673,
          "trades": 5177,
          "taker_buy_base": 5258952.4,
          "taker_buy_quote": 1475266.12638
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.2792,
          "high": 0.2813,
          "low": 0.2791,
          "close": 0.2808,
          "volume": 19150557.0,
          "close_time": 1763697599999,
          "quote_volume": 5372126.72588,
          "trades": 4407,
          "taker_buy_base": 12410484.3,
          "taker_buy_quote": 3481763.82319
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.2808,
          "high": 0.2816,
          "low": 0.2802,
          "close": 0.2814,
          "volume": 23358184.6,
          "close_time": 1763701199999,
          "quote_volume": 6562644.15229,
          "trades": 4633,
          "taker_buy_base": 13979589.4,
          "taker_buy_quote": 3929445.42924
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.2815,
          "high": 0.2821,
          "low": 0.281,
          "close": 0.2814,
          "volume": 12260657.6,
          "close_time": 1763704799999,
          "quote_volume": 3452533.4168,
          "trades": 3814,
          "taker_buy_base": 7093734.6,
          "taker_buy_quote": 1998510.07938
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.2813,
          "high": 0.2816,
          "low": 0.2808,
          "close": 0.2813,
          "volume": 10487472.1,
          "close_time": 1763708399999,
          "quote_volume": 2949234.65821,
          "trades": 3472,
          "taker_buy_base": 5695213.9,
          "taker_buy_quote": 1601994.85815
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.2812,
          "high": 0.2816,
          "low": 0.2755,
          "close": 0.2757,
          "volume": 78769788.3,
          "close_time": 1763711999999,
          "quote_volume": 21892215.61962,
          "trades": 27391,
          "taker_buy_base": 27219000.3,
          "taker_buy_quote": 7557563.56402
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.2758,
          "high": 0.2789,
          "low": 0.2753,
          "close": 0.2775,
          "volume": 32101604.6,
          "close_time": 1763715599999,
          "quote_volume": 8909794.58712,
          "trades": 10304,
          "taker_buy_base": 19959446.8,
          "taker_buy_quote": 5541108.45495
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.2776,
          "high": 0.2782,
          "low": 0.2767,
          "close": 0.2767,
          "volume": 27098854.0,
          "close_time": 1763719199999,
          "quote_volume": 7516941.05061,
          "trades": 7005,
          "taker_buy_base": 8896955.1,
          "taker_buy_quote": 2469098.26592
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.2768,
          "high": 0.2769,
          "low": 0.2759,
          "close": 0.2764,
          "volume": 32438848.7,
          "close_time": 1763722799999,
          "quote_volume": 8966654.94899,
          "trades": 8970,
          "taker_buy_base": 13596454.4,
          "taker_buy_quote": 3759612.73995
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.2764,
          "high": 0.2774,
          "low": 0.2754,
          "close": 0.2756,
          "volume": 28911729.1,
          "close_time": 1763726399999,
          "quote_volume": 7990892.91024,
          "trades": 6455,
          "taker_buy_base": 9845283.5,
          "taker_buy_quote": 2725883.05906
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.2755,
          "high": 0.2766,
          "low": 0.274,
          "close": 0.2763,
          "volume": 63030599.2,
          "close_time": 1763729999999,
          "quote_volume": 17348145.83286,
          "trades": 14286,
          "taker_buy_base": 36607489.5,
          "taker_buy_quote": 10084730.65261
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.2762,
          "high": 0.2775,
          "low": 0.2759,
          "close": 0.2771,
          "volume": 30469978.7,
          "close_time": 1763733599999,
          "quote_volume": 8433192.95998,
          "trades": 8792,
          "taker_buy_base": 20183706.1,
          "taker_buy_quote": 5588263.6972
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.2771,
          "high": 0.278,
          "low": 0.2768,
          "close": 0.2775,
          "volume": 33369538.5,
          "close_time": 1763737199999,
          "quote_volume": 9259381.62761,
          "trades": 9526,
          "taker_buy_base": 20178327.8,
          "taker_buy_quote": 5600160.6404
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.2775,
          "high": 0.2777,
          "low": 0.2758,
          "close": 0.2763,
          "volume": 47206886.4,
          "close_time": 1763740799999,
          "quote_volume": 13054642.49786,
          "trades": 9131,
          "taker_buy_base": 16052579.8,
          "taker_buy_quote": 4440082.31045
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.2762,
          "high": 0.2773,
          "low": 0.275,
          "close": 0.277,
          "volume": 64389207.2,
          "close_time": 1763744399999,
          "quote_volume": 17777762.40446,
          "trades": 13215,
          "taker_buy_base": 37874922.1,
          "taker_buy_quote": 10464793.80384
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.277,
          "high": 0.2779,
          "low": 0.2768,
          "close": 0.2772,
          "volume": 24785455.9,
          "close_time": 1763747999999,
          "quote_volume": 6878772.04322,
          "trades": 12911,
          "taker_buy_base": 14718954.6,
          "taker_buy_quote": 4085450.50759
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.2772,
          "high": 0.2774,
          "low": 0.2755,
          "close": 0.2765,
          "volume": 38458727.8,
          "close_time": 1763751599999,
          "quote_volume": 10626911.25789,
          "trades": 8869,
          "taker_buy_base": 13312794.3,
          "taker_buy_quote": 3678469.98978
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.2765,
          "high": 0.2767,
          "low": 0.2759,
          "close": 0.276,
          "volume": 13331137.0,
          "close_time": 1763755199999,
          "quote_volume": 3683536.79419,
          "trades": 4682,
          "taker_buy_base": 4857858.9,
          "taker_buy_quote": 1343105.67919
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.2761,
          "high": 0.2763,
          "low": 0.2751,
          "close": 0.2759,
          "volume": 29035357.8,
          "close_time": 1763758799999,
          "quote_volume": 8005962.64422,
          "trades": 6865,
          "taker_buy_base": 12506972.6,
          "taker_buy_quote": 3450588.79471
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.276,
          "high": 0.2775,
          "low": 0.2757,
          "close": 0.2769,
          "volume": 23615619.4,
          "close_time": 1763762399999,
          "quote_volume": 6534885.88786,
          "trades": 5314,
          "taker_buy_base": 17020303.9,
          "taker_buy_quote": 4710863.39673
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.2769,
          "high": 0.277,
          "low": 0.2757,
          "close": 0.2758,
          "volume": 16300111.9,
          "close_time": 1763765999999,
          "quote_volume": 4503072.61527,
          "trades": 5151,
          "taker_buy_base": 2434150.5,
          "taker_buy_quote": 672711.60013
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.2757,
          "high": 0.2767,
          "low": 0.2754,
          "close": 0.2766,
          "volume": 18748347.1,
          "close_time": 1763769599999,
          "quote_volume": 5174267.40754,
          "trades": 6565,
          "taker_buy_base": 11042352.6,
          "taker_buy_quote": 3049621.62257
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.2766,
          "high": 0.2773,
          "low": 0.2765,
          "close": 0.2767,
          "volume": 15128624.0,
          "close_time": 1763773199999,
          "quote_volume": 4188801.35192,
          "trades": 4393,
          "taker_buy_base": 10547653.7,
          "taker_buy_quote": 2920816.34483
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.2767,
          "high": 0.2771,
          "low": 0.2763,
          "close": 0.277,
          "volume": 10147139.8,
          "close_time": 1763776799999,
          "quote_volume": 2808623.00182,
          "trades": 3491,
          "taker_buy_base": 6134923.8,
          "taker_buy_quote": 1698789.28859
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.277,
          "high": 0.2772,
          "low": 0.2762,
          "close": 0.2765,
          "volume": 10772131.2,
          "close_time": 1763780399999,
          "quote_volume": 2979207.82596,
          "trades": 2653,
          "taker_buy_base": 2489479.9,
          "taker_buy_quote": 689105.57721
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.2765,
          "high": 0.2769,
          "low": 0.276,
          "close": 0.2761,
          "volume": 13628733.0,
          "close_time": 1763783999999,
          "quote_volume": 3767420.63532,
          "trades": 3649,
          "taker_buy_base": 5302974.3,
          "taker_buy_quote": 1466735.92819
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.2762,
          "high": 0.2762,
          "low": 0.275,
          "close": 0.2759,
          "volume": 24482343.5,
          "close_time": 1763787599999,
          "quote_volume": 6745603.09511,
          "trades": 4793,
          "taker_buy_base": 8222185.0,
          "taker_buy_quote": 2266121.70556
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.2759,
          "high": 0.2762,
          "low": 0.2752,
          "close": 0.2758,
          "volume": 18536516.2,
          "close_time": 1763791199999,
          "quote_volume": 5108901.32377,
          "trades": 5397,
          "taker_buy_base": 8197697.0,
          "taker_buy_quote": 2260612.25115
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.2758,
          "high": 0.2762,
          "low": 0.2752,
          "close": 0.2762,
          "volume": 18154593.4,
          "close_time": 1763794799999,
          "quote_volume": 5007291.84524,
          "trades": 8627,
          "taker_buy_base": 9863290.1,
          "taker_buy_quote": 2721178.19537
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.2762,
          "high": 0.2764,
          "low": 0.2758,
          "close": 0.2763,
          "volume": 16144966.0,
          "close_time": 1763798399999,
          "quote_volume": 4458709.12633,
          "trades": 10079,
          "taker_buy_base": 8956070.1,
          "taker_buy_quote": 2473830.68575
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.2764,
          "high": 0.2764,
          "low": 0.2748,
          "close": 0.2748,
          "volume": 23244363.7,
          "close_time": 1763801999999,
          "quote_volume": 6400124.45252,
          "trades": 5417,
          "taker_buy_base": 3792595.7,
          "taker_buy_quote": 1044135.51255
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.2749,
          "high": 0.2753,
          "low": 0.2745,
          "close": 0.2748,
          "volume": 17224170.5,
          "close_time": 1763805599999,
          "quote_volume": 4734667.18673,
          "trades": 5464,
          "taker_buy_base": 6986280.3,
          "taker_buy_quote": 1921256.38293
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.2748,
          "high": 0.2751,
          "low": 0.2737,
          "close": 0.2739,
          "volume": 19706071.0,
          "close_time": 1763809199999,
          "quote_volume": 5405825.45969,
          "trades": 5604,
          "taker_buy_base": 3766535.7,
          "taker_buy_quote": 1034160.57862
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.274,
          "high": 0.2751,
          "low": 0.2738,
          "close": 0.2748,
          "volume": 24434541.7,
          "close_time": 1763812799999,
          "quote_volume": 6709103.09942,
          "trades": 7081,
          "taker_buy_base": 17484044.2,
          "taker_buy_quote": 4801339.76676
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.2748,
          "high": 0.275,
          "low": 0.2739,
          "close": 0.2743,
          "volume": 11337241.2,
          "close_time": 1763816399999,
          "quote_volume": 3109635.49941,
          "trades": 3691,
          "taker_buy_base": 2257798.1,
          "taker_buy_quote": 619436.40338
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.2742,
          "high": 0.2746,
          "low": 0.2738,
          "close": 0.2743,
          "volume": 11848985.3,
          "close_time": 1763819999999,
          "quote_volume": 3249176.51801,
          "trades": 4927,
          "taker_buy_base": 6057795.0,
          "taker_buy_quote": 1661961.52757
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.2743,
          "high": 0.2752,
          "low": 0.2743,
          "close": 0.2745,
          "volume": 11138884.8,
          "close_time": 1763823599999,
          "quote_volume": 3060445.69448,
          "trades": 5481,
          "taker_buy_base": 8260053.4,
          "taker_buy_quote": 2269659.83326
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.2746,
          "high": 0.2747,
          "low": 0.2731,
          "close": 0.2736,
          "volume": 20185419.3,
          "close_time": 1763827199999,
          "quote_volume": 5526689.99449,
          "trades": 4951,
          "taker_buy_base": 4153188.2,
          "taker_buy_quote": 1137550.53681
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.2735,
          "high": 0.2744,
          "low": 0.2733,
          "close": 0.2739,
          "volume": 10462875.6,
          "close_time": 1763830799999,
          "quote_volume": 2866763.15731,
          "trades": 3513,
          "taker_buy_base": 8586312.3,
          "taker_buy_quote": 2352808.74364
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.2739,
          "high": 0.274,
          "low": 0.2734,
          "close": 0.2736,
          "volume": 6194494.4,
          "close_time": 1763834399999,
          "quote_volume": 1695100.7347,
          "trades": 2949,
          "taker_buy_base": 1014131.9,
          "taker_buy_quote": 277518.09852
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.2737,
          "high": 0.2737,
          "low": 0.2732,
          "close": 0.2735,
          "volume": 4213811.1,
          "close_time": 1763837999999,
          "quote_volume": 1152004.1949,
          "trades": 3839,
          "taker_buy_base": 1068823.3,
          "taker_buy_quote": 292301.92993
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.2734,
          "high": 0.2737,
          "low": 0.2732,
          "close": 0.2736,
          "volume": 2136896.7,
          "close_time": 1763841599999,
          "quote_volume": 584432.2072,
          "trades": 2364,
          "taker_buy_base": 1570058.2,
          "taker_buy_quote": 429450.67294
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.2737,
          "high": 0.2741,
          "low": 0.2736,
          "close": 0.274,
          "volume": 6711490.5,
          "close_time": 1763845199999,
          "quote_volume": 1837786.23703,
          "trades": 2490,
          "taker_buy_base": 3770349.0,
          "taker_buy_quote": 1032551.21159
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.274,
          "high": 0.2741,
          "low": 0.2737,
          "close": 0.274,
          "volume": 2116462.4,
          "close_time": 1763848799999,
          "quote_volume": 579806.81442,
          "trades": 1916,
          "taker_buy_base": 1385149.3,
          "taker_buy_quote": 379508.74587
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.274,
          "high": 0.275,
          "low": 0.2737,
          "close": 0.2748,
          "volume": 13086388.8,
          "close_time": 1763852399999,
          "quote_volume": 3591541.44237,
          "trades": 3297,
          "taker_buy_base": 10989258.9,
          "taker_buy_quote": 3016179.80923
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.2749,
          "high": 0.275,
          "low": 0.2742,
          "close": 0.2743,
          "volume": 6985536.4,
          "close_time": 1763855999999,
          "quote_volume": 1918160.16937,
          "trades": 2569,
          "taker_buy_base": 2817766.6,
          "taker_buy_quote": 774439.7651
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.2742,
          "high": 0.2749,
          "low": 0.2741,
          "close": 0.2742,
          "volume": 8794227.8,
          "close_time": 1763859599999,
          "quote_volume": 2414139.87372,
          "trades": 2592,
          "taker_buy_base": 3895782.5,
          "taker_buy_quote": 1069965.54908
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.2742,
          "high": 0.275,
          "low": 0.2741,
          "close": 0.2747,
          "volume": 9087990.2,
          "close_time": 1763863199999,
          "quote_volume": 2496565.04632,
          "trades": 2359,
          "taker_buy_base": 6692553.1,
          "taker_buy_quote": 1838509.68941
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.2748,
          "high": 0.2755,
          "low": 0.2746,
          "close": 0.2748,
          "volume": 9817744.7,
          "close_time": 1763866799999,
          "quote_volume": 2700848.67684,
          "trades": 3036,
          "taker_buy_base": 6149401.1,
          "taker_buy_quote": 1692051.8093
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.2748,
          "high": 0.2748,
          "low": 0.2743,
          "close": 0.2747,
          "volume": 8491640.9,
          "close_time": 1763870399999,
          "quote_volume": 2331315.07134,
          "trades": 1999,
          "taker_buy_base": 1939736.6,
          "taker_buy_quote": 532543.08482
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.2747,
          "high": 0.2755,
          "low": 0.2745,
          "close": 0.2752,
          "volume": 13608390.8,
          "close_time": 1763873999999,
          "quote_volume": 3742680.32179,
          "trades": 3571,
          "taker_buy_base": 10394193.9,
          "taker_buy_quote": 2859189.00847
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.2753,
          "high": 0.2756,
          "low": 0.2747,
          "close": 0.2751,
          "volume": 7368997.5,
          "close_time": 1763877599999,
          "quote_volume": 2027254.23192,
          "trades": 2500,
          "taker_buy_base": 2596473.5,
          "taker_buy_quote": 714780.3509
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.275,
          "high": 0.2753,
          "low": 0.2745,
          "close": 0.2745,
          "volume": 9245564.2,
          "close_time": 1763881199999,
          "quote_volume": 2540771.01049,
          "trades": 2290,
          "taker_buy_base": 2587029.0,
          "taker_buy_quote": 711671.36777
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.2746,
          "high": 0.2746,
          "low": 0.2739,
          "close": 0.2742,
          "volume": 8682437.1,
          "close_time": 1763884799999,
          "quote_volume": 2380861.23449,
          "trades": 3535,
          "taker_buy_base": 1356955.0,
          "taker_buy_quote": 372110.32168
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.2742,
          "high": 0.2753,
          "low": 0.2742,
          "close": 0.2752,
          "volume": 11811720.4,
          "close_time": 1763888399999,
          "quote_volume": 3246427.34957,
          "trades": 2681,
          "taker_buy_base": 10288739.6,
          "taker_buy_quote": 2827598.30124
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.2752,
          "high": 0.2754,
          "low": 0.275,
          "close": 0.2752,
          "volume": 3317486.5,
          "close_time": 1763891999999,
          "quote_volume": 913245.94868,
          "trades": 2647,
          "taker_buy_base": 2745506.6,
          "taker_buy_quote": 755850.43985
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.2751,
          "high": 0.2752,
          "low": 0.2746,
          "close": 0.2747,
          "volume": 4427458.9,
          "close_time": 1763895599999,
          "quote_volume": 1216931.94131,
          "trades": 2961,
          "taker_buy_base": 959449.8,
          "taker_buy_quote": 263749.61609
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.2747,
          "high": 0.2748,
          "low": 0.2744,
          "close": 0.2746,
          "volume": 4357050.5,
          "close_time": 1763899199999,
          "quote_volume": 1196390.71777,
          "trades": 3805,
          "taker_buy_base": 1045633.1,
          "taker_buy_quote": 287192.55981
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.2746,
          "high": 0.2756,
          "low": 0.2746,
          "close": 0.2753,
          "volume": 9755522.2,
          "close_time": 1763902799999,
          "quote_volume": 2684768.91571,
          "trades": 3658,
          "taker_buy_base": 7942147.0,
          "taker_buy_quote": 2185621.42392
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.2754,
          "high": 0.2755,
          "low": 0.2751,
          "close": 0.2754,
          "volume": 2110135.2,
          "close_time": 1763906399999,
          "quote_volume": 581004.33729,
          "trades": 3016,
          "taker_buy_base": 1038228.0,
          "taker_buy_quote": 285904.51892
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.2754,
          "high": 0.2757,
          "low": 0.2748,
          "close": 0.2748,
          "volume": 9836339.8,
          "close_time": 1763909999999,
          "quote_volume": 2706753.87773,
          "trades": 3306,
          "taker_buy_base": 3163614.0,
          "taker_buy_quote": 871103.5338
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.2749,
          "high": 0.2755,
          "low": 0.2747,
          "close": 0.2755,
          "volume": 6683098.0,
          "close_time": 1763913599999,
          "quote_volume": 1838821.31994,
          "trades": 3048,
          "taker_buy_base": 4791347.7,
          "taker_buy_quote": 1318658.99306
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.2755,
          "high": 0.2758,
          "low": 0.2748,
          "close": 0.2749,
          "volume": 21773248.5,
          "close_time": 1763917199999,
          "quote_volume": 5992618.20126,
          "trades": 5634,
          "taker_buy_base": 10793469.4,
          "taker_buy_quote": 2972236.18633
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.2749,
          "high": 0.2755,
          "low": 0.2746,
          "close": 0.2753,
          "volume": 9003525.1,
          "close_time": 1763920799999,
          "quote_volume": 2476612.6971,
          "trades": 3218,
          "taker_buy_base": 4086658.2,
          "taker_buy_quote": 1124706.8665
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.2753,
          "high": 0.2755,
          "low": 0.275,
          "close": 0.2751,
          "volume": 2655816.2,
          "close_time": 1763924399999,
          "quote_volume": 731165.50887,
          "trades": 2304,
          "taker_buy_base": 1900806.8,
          "taker_buy_quote": 523388.33253
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.2752,
          "high": 0.2757,
          "low": 0.275,
          "close": 0.2752,
          "volume": 7716410.3,
          "close_time": 1763927999999,
          "quote_volume": 2125206.76879,
          "trades": 2688,
          "taker_buy_base": 3901979.5,
          "taker_buy_quote": 1074979.13182
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.2753,
          "high": 0.2754,
          "low": 0.275,
          "close": 0.2752,
          "volume": 3010554.2,
          "close_time": 1763931599999,
          "quote_volume": 828479.91023,
          "trades": 2161,
          "taker_buy_base": 911994.4,
          "taker_buy_quote": 251056.85276
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.2752,
          "high": 0.2755,
          "low": 0.2749,
          "close": 0.2755,
          "volume": 5560348.8,
          "close_time": 1763935199999,
          "quote_volume": 1530571.81388,
          "trades": 2168,
          "taker_buy_base": 3052741.1,
          "taker_buy_quote": 840541.01935
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.2755,
          "high": 0.2755,
          "low": 0.275,
          "close": 0.2751,
          "volume": 2876591.7,
          "close_time": 1763938799999,
          "quote_volume": 791717.62698,
          "trades": 2303,
          "taker_buy_base": 1358291.2,
          "taker_buy_quote": 373863.70543
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.2751,
          "high": 0.2753,
          "low": 0.2746,
          "close": 0.275,
          "volume": 7448569.7,
          "close_time": 1763942399999,
          "quote_volume": 2047097.46191,
          "trades": 2432,
          "taker_buy_base": 1343322.9,
          "taker_buy_quote": 369369.85248
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.275,
          "high": 0.2752,
          "low": 0.2745,
          "close": 0.2749,
          "volume": 10064232.9,
          "close_time": 1763945999999,
          "quote_volume": 2766023.98167,
          "trades": 2821,
          "taker_buy_base": 4059749.5,
          "taker_buy_quote": 1116273.01069
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.275,
          "high": 0.2759,
          "low": 0.275,
          "close": 0.2757,
          "volume": 10754385.4,
          "close_time": 1763949599999,
          "quote_volume": 2962287.75158,
          "trades": 2512,
          "taker_buy_base": 8463662.3,
          "taker_buy_quote": 2331525.89449
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.2758,
          "high": 0.2769,
          "low": 0.2757,
          "close": 0.2764,
          "volume": 19059192.1,
          "close_time": 1763953199999,
          "quote_volume": 5268275.57843,
          "trades": 4336,
          "taker_buy_base": 15442770.4,
          "taker_buy_quote": 4268602.37943
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.2763,
          "high": 0.2774,
          "low": 0.2762,
          "close": 0.2773,
          "volume": 10287830.2,
          "close_time": 1763956799999,
          "quote_volume": 2849260.21466,
          "trades": 4016,
          "taker_buy_base": 8995977.6,
          "taker_buy_quote": 2491614.23993
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.2772,
          "high": 0.2775,
          "low": 0.2761,
          "close": 0.277,
          "volume": 17307731.8,
          "close_time": 1763960399999,
          "quote_volume": 4789098.24778,
          "trades": 3906,
          "taker_buy_base": 6488835.8,
          "taker_buy_quote": 1796902.61514
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.2769,
          "high": 0.2775,
          "low": 0.2768,
          "close": 0.2773,
          "volume": 11616293.6,
          "close_time": 1763963999999,
          "quote_volume": 3220725.94358,
          "trades": 6565,
          "taker_buy_base": 9436503.1,
          "taker_buy_quote": 2616394.28211
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.2773,
          "high": 0.2774,
          "low": 0.2766,
          "close": 0.2772,
          "volume": 8042643.8,
          "close_time": 1763967599999,
          "quote_volume": 2226940.51033,
          "trades": 3091,
          "taker_buy_base": 2716448.7,
          "taker_buy_quote": 752481.6771
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.2772,
          "high": 0.2774,
          "low": 0.2769,
          "close": 0.2773,
          "volume": 5362236.3,
          "close_time": 1763971199999,
          "quote_volume": 1486560.45802,
          "trades": 3833,
          "taker_buy_base": 3665961.8,
          "taker_buy_quote": 1016432.41494
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.2773,
          "high": 0.2773,
          "low": 0.2764,
          "close": 0.2769,
          "volume": 11417298.5,
          "close_time": 1763974799999,
          "quote_volume": 3159320.66497,
          "trades": 3167,
          "taker_buy_base": 4156644.9,
          "taker_buy_quote": 1150450.15497
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.2769,
          "high": 0.2771,
          "low": 0.2761,
          "close": 0.2765,
          "volume": 12943247.7,
          "close_time": 1763978399999,
          "quote_volume": 3578582.57382,
          "trades": 4147,
          "taker_buy_base": 4172476.2,
          "taker_buy_quote": 1154247.92823
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.2766,
          "high": 0.2768,
          "low": 0.2764,
          "close": 0.2768,
          "volume": 5177677.4,
          "close_time": 1763981999999,
          "quote_volume": 1432523.06593,
          "trades": 2969,
          "taker_buy_base": 4032227.4,
          "taker_buy_quote": 1115672.68823
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.2768,
          "high": 0.2771,
          "low": 0.2764,
          "close": 0.2764,
          "volume": 6133218.6,
          "close_time": 1763985599999,
          "quote_volume": 1697774.36425,
          "trades": 3187,
          "taker_buy_base": 3970230.1,
          "taker_buy_quote": 1099396.35212
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.2765,
          "high": 0.2765,
          "low": 0.2761,
          "close": 0.2762,
          "volume": 3997941.2,
          "close_time": 1763989199999,
          "quote_volume": 1104473.81613,
          "trades": 2896,
          "taker_buy_base": 883163.9,
          "taker_buy_quote": 244074.31428
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.2762,
          "high": 0.2772,
          "low": 0.276,
          "close": 0.277,
          "volume": 12375472.8,
          "close_time": 1763992799999,
          "quote_volume": 3423893.6857,
          "trades": 4255,
          "taker_buy_base": 9572524.5,
          "taker_buy_quote": 2649099.24135
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.2769,
          "high": 0.2775,
          "low": 0.2753,
          "close": 0.276,
          "volume": 34192613.8,
          "close_time": 1763996399999,
          "quote_volume": 9446541.18748,
          "trades": 7720,
          "taker_buy_base": 11469769.6,
          "taker_buy_quote": 3171489.79296
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.276,
          "high": 0.2767,
          "low": 0.2759,
          "close": 0.2763,
          "volume": 16959579.2,
          "close_time": 1763999999999,
          "quote_volume": 4686461.46347,
          "trades": 5120,
          "taker_buy_base": 11510174.9,
          "taker_buy_quote": 3181008.50297
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.2763,
          "high": 0.2773,
          "low": 0.2763,
          "close": 0.2767,
          "volume": 13141711.3,
          "close_time": 1764003599999,
          "quote_volume": 3638285.27589,
          "trades": 4975,
          "taker_buy_base": 9560202.0,
          "taker_buy_quote": 2647014.65111
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.2767,
          "high": 0.2774,
          "low": 0.2764,
          "close": 0.277,
          "volume": 17821622.9,
          "close_time": 1764007199999,
          "quote_volume": 4934303.98685,
          "trades": 5518,
          "taker_buy_base": 9890089.0,
          "taker_buy_quote": 2739147.0776
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.277,
          "high": 0.2772,
          "low": 0.2765,
          "close": 0.2766,
          "volume": 13859817.7,
          "close_time": 1764010799999,
          "quote_volume": 3836709.80524,
          "trades": 5221,
          "taker_buy_base": 6248262.4,
          "taker_buy_quote": 1730322.88233
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.2766,
          "high": 0.277,
          "low": 0.2763,
          "close": 0.2764,
          "volume": 13041079.5,
          "close_time": 1764014399999,
          "quote_volume": 3606914.73137,
          "trades": 4565,
          "taker_buy_base": 5055487.4,
          "taker_buy_quote": 1398718.08367
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.2764,
          "high": 0.277,
          "low": 0.2763,
          "close": 0.2764,
          "volume": 9546232.8,
          "close_time": 1764017999999,
          "quote_volume": 2640895.70934,
          "trades": 4272,
          "taker_buy_base": 5326372.2,
          "taker_buy_quote": 1473864.96427
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.2764,
          "high": 0.2764,
          "low": 0.2758,
          "close": 0.2758,
          "volume": 7144660.7,
          "close_time": 1764021599999,
          "quote_volume": 1972539.07661,
          "trades": 3302,
          "taker_buy_base": 1576901.9,
          "taker_buy_quote": 435471.48749
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.2758,
          "high": 0.2763,
          "low": 0.2754,
          "close": 0.2757,
          "volume": 10977149.8,
          "close_time": 1764025199999,
          "quote_volume": 3027194.34888,
          "trades": 3817,
          "taker_buy_base": 3353091.5,
          "taker_buy_quote": 925128.75908
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.2756,
          "high": 0.2756,
          "low": 0.2748,
          "close": 0.2748,
          "volume": 11166073.2,
          "close_time": 1764028799999,
          "quote_volume": 3071873.74085,
          "trades": 4685,
          "taker_buy_base": 1105922.5,
          "taker_buy_quote": 304184.52508
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.2748,
          "high": 0.2749,
          "low": 0.2743,
          "close": 0.2743,
          "volume": 11742679.1,
          "close_time": 1764032399999,
          "quote_volume": 3224838.43184,
          "trades": 6614,
          "taker_buy_base": 3382858.0,
          "taker_buy_quote": 929251.62119
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.2743,
          "high": 0.2745,
          "low": 0.2738,
          "close": 0.2738,
          "volume": 8954369.9,
          "close_time": 1764035999999,
          "quote_volume": 2454376.38637,
          "trades": 5710,
          "taker_buy_base": 1546302.0,
          "taker_buy_quote": 424078.74981
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.2738,
          "high": 0.2739,
          "low": 0.2728,
          "close": 0.2728,
          "volume": 18961906.4,
          "close_time": 1764039599999,
          "quote_volume": 5182956.82783,
          "trades": 13843,
          "taker_buy_base": 2958394.1,
          "taker_buy_quote": 808914.07077
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.2728,
          "high": 0.2732,
          "low": 0.2723,
          "close": 0.2725,
          "volume": 15721137.1,
          "close_time": 1764043199999,
          "quote_volume": 4286798.26806,
          "trades": 5654,
          "taker_buy_base": 4470601.8,
          "taker_buy_quote": 1219882.00648
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.2725,
          "high": 0.2731,
          "low": 0.2722,
          "close": 0.273,
          "volume": 7462815.2,
          "close_time": 1764046799999,
          "quote_volume": 2035030.45801,
          "trades": 2401,
          "taker_buy_base": 5732351.5,
          "taker_buy_quote": 1563541.07584
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.2729,
          "high": 0.273,
          "low": 0.2725,
          "close": 0.2726,
          "volume": 4458789.5,
          "close_time": 1764050399999,
          "quote_volume": 1215907.85989,
          "trades": 2031,
          "taker_buy_base": 1474584.1,
          "taker_buy_quote": 402139.08565
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.2726,
          "high": 0.2729,
          "low": 0.2724,
          "close": 0.2729,
          "volume": 3186327.3,
          "close_time": 1764053999999,
          "quote_volume": 868899.99674,
          "trades": 1834,
          "taker_buy_base": 2389468.7,
          "taker_buy_quote": 651766.39287
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.2729,
          "high": 0.2732,
          "low": 0.2726,
          "close": 0.2727,
          "volume": 6752935.5,
          "close_time": 1764057599999,
          "quote_volume": 1843001.99766,
          "trades": 2844,
          "taker_buy_base": 4029051.8,
          "taker_buy_quote": 1099843.40659
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.2727,
          "high": 0.273,
          "low": 0.2724,
          "close": 0.2725,
          "volume": 8770559.5,
          "close_time": 1764061199999,
          "quote_volume": 2391854.81024,
          "trades": 3475,
          "taker_buy_base": 4352067.6,
          "taker_buy_quote": 1187221.66073
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.2726,
          "high": 0.2728,
          "low": 0.2722,
          "close": 0.2722,
          "volume": 7658372.4,
          "close_time": 1764064799999,
          "quote_volume": 2086234.11628,
          "trades": 3952,
          "taker_buy_base": 2965126.3,
          "taker_buy_quote": 808091.71665
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.2722,
          "high": 0.2724,
          "low": 0.2719,
          "close": 0.2722,
          "volume": 10159812.0,
          "close_time": 1764068399999,
          "quote_volume": 2764676.04191,
          "trades": 4747,
          "taker_buy_base": 3209698.4,
          "taker_buy_quote": 873661.93175
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.2721,
          "high": 0.2723,
          "low": 0.2719,
          "close": 0.2722,
          "volume": 2692904.6,
          "close_time": 1764071999999,
          "quote_volume": 732660.4672,
          "trades": 3485,
          "taker_buy_base": 1337287.1,
          "taker_buy_quote": 363911.80009
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.2722,
          "high": 0.2728,
          "low": 0.272,
          "close": 0.2725,
          "volume": 12419806.4,
          "close_time": 1764075599999,
          "quote_volume": 3384297.98726,
          "trades": 5273,
          "taker_buy_base": 8883205.3,
          "taker_buy_quote": 2420872.89783
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.2725,
          "high": 0.2725,
          "low": 0.2715,
          "close": 0.2717,
          "volume": 13149888.2,
          "close_time": 1764079199999,
          "quote_volume": 3575259.11464,
          "trades": 5611,
          "taker_buy_base": 2245934.5,
          "taker_buy_quote": 610481.78216
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.2717,
          "high": 0.2726,
          "low": 0.2711,
          "close": 0.2714,
          "volume": 31462008.3,
          "close_time": 1764082799999,
          "quote_volume": 8553549.27326,
          "trades": 7605,
          "taker_buy_base": 14194190.1,
          "taker_buy_quote": 3862278.36429
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.2714,
          "high": 0.2723,
          "low": 0.2709,
          "close": 0.2718,
          "volume": 20663511.1,
          "close_time": 1764086399999,
          "quote_volume": 5613732.25429,
          "trades": 5454,
          "taker_buy_base": 13897964.1,
          "taker_buy_quote": 3777192.87635
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.2717,
          "high": 0.273,
          "low": 0.2716,
          "close": 0.2729,
          "volume": 15168778.6,
          "close_time": 1764089999999,
          "quote_volume": 4132204.17542,
          "trades": 5366,
          "taker_buy_base": 12819962.4,
          "taker_buy_quote": 3492629.97303
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.273,
          "high": 0.2741,
          "low": 0.2729,
          "close": 0.2734,
          "volume": 20637435.1,
          "close_time": 1764093599999,
          "quote_volume": 5645845.61337,
          "trades": 6137,
          "taker_buy_base": 15651811.7,
          "taker_buy_quote": 4281991.59367
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.2734,
          "high": 0.2737,
          "low": 0.2732,
          "close": 0.2734,
          "volume": 4496741.0,
          "close_time": 1764097199999,
          "quote_volume": 1229506.49307,
          "trades": 3701,
          "taker_buy_base": 1859274.4,
          "taker_buy_quote": 508482.77053
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.2734,
          "high": 0.2736,
          "low": 0.2729,
          "close": 0.2736,
          "volume": 10353725.2,
          "close_time": 1764100799999,
          "quote_volume": 2829042.01132,
          "trades": 4197,
          "taker_buy_base": 4448930.0,
          "taker_buy_quote": 1216161.3709
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.2735,
          "high": 0.274,
          "low": 0.2733,
          "close": 0.2738,
          "volume": 9895462.2,
          "close_time": 1764104399999,
          "quote_volume": 2708962.1164,
          "trades": 4957,
          "taker_buy_base": 6390001.0,
          "taker_buy_quote": 1749476.89719
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.2738,
          "high": 0.2743,
          "low": 0.2738,
          "close": 0.274,
          "volume": 6978443.0,
          "close_time": 1764107999999,
          "quote_volume": 1912491.49656,
          "trades": 5321,
          "taker_buy_base": 4949386.2,
          "taker_buy_quote": 1356596.5701
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.274,
          "high": 0.2748,
          "low": 0.2736,
          "close": 0.2748,
          "volume": 12222433.9,
          "close_time": 1764111599999,
          "quote_volume": 3351251.70725,
          "trades": 5316,
          "taker_buy_base": 9258889.2,
          "taker_buy_quote": 2539648.05792
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.2748,
          "high": 0.275,
          "low": 0.2742,
          "close": 0.2745,
          "volume": 8962994.8,
          "close_time": 1764115199999,
          "quote_volume": 2462222.30128,
          "trades": 2769,
          "taker_buy_base": 5240375.3,
          "taker_buy_quote": 1440080.00657
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.2745,
          "high": 0.275,
          "low": 0.2743,
          "close": 0.2749,
          "volume": 5276809.9,
          "close_time": 1764118799999,
          "quote_volume": 1449840.8826,
          "trades": 2674,
          "taker_buy_base": 3989463.4,
          "taker_buy_quote": 1096207.86589
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.275,
          "high": 0.2756,
          "low": 0.2749,
          "close": 0.2753,
          "volume": 8397090.6,
          "close_time": 1764122399999,
          "quote_volume": 2311074.93295,
          "trades": 4001,
          "taker_buy_base": 6468718.5,
          "taker_buy_quote": 1780449.69976
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.2752,
          "high": 0.2754,
          "low": 0.2746,
          "close": 0.2747,
          "volume": 4525889.8,
          "close_time": 1764125999999,
          "quote_volume": 1243846.58239,
          "trades": 1479,
          "taker_buy_base": 344243.0,
          "taker_buy_quote": 94671.44854
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.2746,
          "high": 0.2749,
          "low": 0.2742,
          "close": 0.2743,
          "volume": 5678456.9,
          "close_time": 1764129599999,
          "quote_volume": 1558612.96338,
          "trades": 1594,
          "taker_buy_base": 829206.8,
          "taker_buy_quote": 227730.46215
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.2743,
          "high": 0.2745,
          "low": 0.2741,
          "close": 0.2744,
          "volume": 4112123.2,
          "close_time": 1764133199999,
          "quote_volume": 1127717.87266,
          "trades": 1911,
          "taker_buy_base": 1346420.2,
          "taker_buy_quote": 369310.93828
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.2744,
          "high": 0.2749,
          "low": 0.2744,
          "close": 0.2748,
          "volume": 6033110.1,
          "close_time": 1764136799999,
          "quote_volume": 1657201.02834,
          "trades": 1867,
          "taker_buy_base": 4345822.4,
          "taker_buy_quote": 1193705.59583
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.2748,
          "high": 0.2748,
          "low": 0.2744,
          "close": 0.2745,
          "volume": 2092025.6,
          "close_time": 1764140399999,
          "quote_volume": 574467.5087,
          "trades": 1612,
          "taker_buy_base": 773138.9,
          "taker_buy_quote": 212311.61471
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.2746,
          "high": 0.2749,
          "low": 0.2744,
          "close": 0.2748,
          "volume": 1511722.1,
          "close_time": 1764143999999,
          "quote_volume": 415325.64128,
          "trades": 1938,
          "taker_buy_base": 695402.9,
          "taker_buy_quote": 191075.02458
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.2749,
          "high": 0.275,
          "low": 0.2742,
          "close": 0.2743,
          "volume": 8467534.9,
          "close_time": 1764147599999,
          "quote_volume": 2325213.20639,
          "trades": 2769,
          "taker_buy_base": 2545076.5,
          "taker_buy_quote": 699491.56072
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.2743,
          "high": 0.2743,
          "low": 0.274,
          "close": 0.2743,
          "volume": 4389600.0,
          "close_time": 1764151199999,
          "quote_volume": 1203492.45998,
          "trades": 2568,
          "taker_buy_base": 1021303.6,
          "taker_buy_quote": 280055.55012
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.2743,
          "high": 0.2749,
          "low": 0.2741,
          "close": 0.2749,
          "volume": 6968594.7,
          "close_time": 1764154799999,
          "quote_volume": 1913477.26517,
          "trades": 3040,
          "taker_buy_base": 5478867.0,
          "taker_buy_quote": 1504557.55936
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.2748,
          "high": 0.2753,
          "low": 0.2748,
          "close": 0.2753,
          "volume": 7600742.7,
          "close_time": 1764158399999,
          "quote_volume": 2090860.79872,
          "trades": 3634,
          "taker_buy_base": 6584718.6,
          "taker_buy_quote": 1811418.81576
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.2753,
          "high": 0.2754,
          "low": 0.2747,
          "close": 0.2748,
          "volume": 7880127.7,
          "close_time": 1764161999999,
          "quote_volume": 2168027.59951,
          "trades": 4266,
          "taker_buy_base": 4053310.9,
          "taker_buy_quote": 1115481.24725
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.2747,
          "high": 0.2753,
          "low": 0.2745,
          "close": 0.2751,
          "volume": 10491542.1,
          "close_time": 1764165599999,
          "quote_volume": 2884432.44756,
          "trades": 3816,
          "taker_buy_base": 5462652.8,
          "taker_buy_quote": 1502463.94535
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.2751,
          "high": 0.2755,
          "low": 0.2743,
          "close": 0.2744,
          "volume": 17032516.8,
          "close_time": 1764169199999,
          "quote_volume": 4682557.17584,
          "trades": 4921,
          "taker_buy_base": 5554174.4,
          "taker_buy_quote": 1528428.33845
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.2743,
          "high": 0.2749,
          "low": 0.2743,
          "close": 0.2747,
          "volume": 7928869.3,
          "close_time": 1764172799999,
          "quote_volume": 2177187.76163,
          "trades": 4058,
          "taker_buy_base": 3710687.5,
          "taker_buy_quote": 1019215.04906
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.2747,
          "high": 0.2749,
          "low": 0.2744,
          "close": 0.2746,
          "volume": 7297078.2,
          "close_time": 1764176399999,
          "quote_volume": 2004261.67014,
          "trades": 3323,
          "taker_buy_base": 4465620.8,
          "taker_buy_quote": 1226837.60127
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.2745,
          "high": 0.2756,
          "low": 0.2744,
          "close": 0.2755,
          "volume": 11844296.8,
          "close_time": 1764179999999,
          "quote_volume": 3259453.5614,
          "trades": 3507,
          "taker_buy_base": 9950699.0,
          "taker_buy_quote": 2738501.18483
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.2755,
          "high": 0.2767,
          "low": 0.2754,
          "close": 0.2767,
          "volume": 20469898.6,
          "close_time": 1764183599999,
          "quote_volume": 5649054.19545,
          "trades": 7178,
          "taker_buy_base": 13632719.4,
          "taker_buy_quote": 3762480.83876
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.2766,
          "high": 0.2769,
          "low": 0.2764,
          "close": 0.2769,
          "volume": 5506326.0,
          "close_time": 1764187199999,
          "quote_volume": 1523688.81387,
          "trades": 3538,
          "taker_buy_base": 3477783.9,
          "taker_buy_quote": 962462.00743
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.2768,
          "high": 0.2772,
          "low": 0.2765,
          "close": 0.2768,
          "volume": 7069228.7,
          "close_time": 1764190799999,
          "quote_volume": 1957891.35198,
          "trades": 4118,
          "taker_buy_base": 5018308.6,
          "taker_buy_quote": 1390059.30702
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.2768,
          "high": 0.2768,
          "low": 0.2762,
          "close": 0.2765,
          "volume": 6930893.2,
          "close_time": 1764194399999,
          "quote_volume": 1916119.05873,
          "trades": 2937,
          "taker_buy_base": 1590815.7,
          "taker_buy_quote": 439935.15
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.2765,
          "high": 0.2767,
          "low": 0.2763,
          "close": 0.2765,
          "volume": 4159728.0,
          "close_time": 1764197999999,
          "quote_volume": 1150094.79008,
          "trades": 2347,
          "taker_buy_base": 1443032.1,
          "taker_buy_quote": 399060.40486
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.2766,
          "high": 0.2767,
          "low": 0.2763,
          "close": 0.2765,
          "volume": 1678624.9,
          "close_time": 1764201599999,
          "quote_volume": 464044.72692,
          "trades": 1983,
          "taker_buy_base": 677517.8,
          "taker_buy_quote": 187315.40988
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.2765,
          "high": 0.277,
          "low": 0.2762,
          "close": 0.2768,
          "volume": 8071881.6,
          "close_time": 1764205199999,
          "quote_volume": 2232427.68613,
          "trades": 2385,
          "taker_buy_base": 4584934.6,
          "taker_buy_quote": 1268519.52253
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.2768,
          "high": 0.2772,
          "low": 0.2762,
          "close": 0.2767,
          "volume": 8575402.3,
          "close_time": 1764208799999,
          "quote_volume": 2372801.14743,
          "trades": 2033,
          "taker_buy_base": 4640067.9,
          "taker_buy_quote": 1284433.18335
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.2768,
          "high": 0.277,
          "low": 0.2764,
          "close": 0.2766,
          "volume": 7302953.7,
          "close_time": 1764212399999,
          "quote_volume": 2021215.73329,
          "trades": 2537,
          "taker_buy_base": 3426073.3,
          "taker_buy_quote": 948460.3788
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.2766,
          "high": 0.2769,
          "low": 0.2765,
          "close": 0.2768,
          "volume": 2992440.7,
          "close_time": 1764215999999,
          "quote_volume": 828230.59852,
          "trades": 1720,
          "taker_buy_base": 1960457.2,
          "taker_buy_quote": 542634.02943
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.2768,
          "high": 0.2771,
          "low": 0.2766,
          "close": 0.2767,
          "volume": 3971512.7,
          "close_time": 1764219599999,
          "quote_volume": 1099766.5057,
          "trades": 1688,
          "taker_buy_base": 2848776.0,
          "taker_buy_quote": 788958.41003
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.2767,
          "high": 0.2767,
          "low": 0.276,
          "close": 0.2762,
          "volume": 10551593.8,
          "close_time": 1764223199999,
          "quote_volume": 2915266.26931,
          "trades": 2303,
          "taker_buy_base": 1167010.4,
          "taker_buy_quote": 322554.95869
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.2762,
          "high": 0.2767,
          "low": 0.2761,
          "close": 0.2767,
          "volume": 5534234.6,
          "close_time": 1764226799999,
          "quote_volume": 1530127.1175,
          "trades": 2161,
          "taker_buy_base": 4111625.9,
          "taker_buy_quote": 1136935.46813
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.2766,
          "high": 0.2768,
          "low": 0.2766,
          "close": 0.2768,
          "volume": 2316426.3,
          "close_time": 1764230399999,
          "quote_volume": 640996.24736,
          "trades": 2160,
          "taker_buy_base": 1356467.2,
          "taker_buy_quote": 375401.24156
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.2767,
          "high": 0.2768,
          "low": 0.2764,
          "close": 0.2765,
          "volume": 2372488.7,
          "close_time": 1764233999999,
          "quote_volume": 656144.31411,
          "trades": 2022,
          "taker_buy_base": 990697.8,
          "taker_buy_quote": 274012.9657
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.2766,
          "high": 0.2769,
          "low": 0.2763,
          "close": 0.2766,
          "volume": 4396155.8,
          "close_time": 1764237599999,
          "quote_volume": 1215949.05976,
          "trades": 2687,
          "taker_buy_base": 2995986.3,
          "taker_buy_quote": 828790.04539
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.2767,
          "high": 0.2774,
          "low": 0.2765,
          "close": 0.2773,
          "volume": 6260221.7,
          "close_time": 1764241199999,
          "quote_volume": 1734153.906,
          "trades": 2555,
          "taker_buy_base": 4844468.3,
          "taker_buy_quote": 1342350.89203
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.2774,
          "high": 0.2779,
          "low": 0.2773,
          "close": 0.2779,
          "volume": 7805956.8,
          "close_time": 1764244799999,
          "quote_volume": 2167204.90109,
          "trades": 2902,
          "taker_buy_base": 5886552.0,
          "taker_buy_quote": 1634284.86789
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.2779,
          "high": 0.2781,
          "low": 0.2774,
          "close": 0.2778,
          "volume": 8893090.6,
          "close_time": 1764248399999,
          "quote_volume": 2470513.19588,
          "trades": 3177,
          "taker_buy_base": 4961222.3,
          "taker_buy_quote": 1378637.29371
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.2777,
          "high": 0.2779,
          "low": 0.2773,
          "close": 0.2777,
          "volume": 7066465.5,
          "close_time": 1764251999999,
          "quote_volume": 1962264.49368,
          "trades": 3415,
          "taker_buy_base": 4028003.0,
          "taker_buy_quote": 1118724.4764
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.2777,
          "high": 0.278,
          "low": 0.2775,
          "close": 0.278,
          "volume": 5531766.0,
          "close_time": 1764255599999,
          "quote_volume": 1536979.85021,
          "trades": 3899,
          "taker_buy_base": 3425563.8,
          "taker_buy_quote": 951876.47383
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.278,
          "high": 0.2784,
          "low": 0.2777,
          "close": 0.2784,
          "volume": 6093046.1,
          "close_time": 1764259199999,
          "quote_volume": 1694426.1184,
          "trades": 3841,
          "taker_buy_base": 4258822.6,
          "taker_buy_quote": 1184547.56371
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.2783,
          "high": 0.2795,
          "low": 0.2783,
          "close": 0.2793,
          "volume": 19007369.4,
          "close_time": 1764262799999,
          "quote_volume": 5303643.39094,
          "trades": 7625,
          "taker_buy_base": 16691654.9,
          "taker_buy_quote": 4657216.45633
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.2793,
          "high": 0.2798,
          "low": 0.2792,
          "close": 0.2797,
          "volume": 6145258.9,
          "close_time": 1764266399999,
          "quote_volume": 1718008.25066,
          "trades": 3337,
          "taker_buy_base": 4793670.4,
          "taker_buy_quote": 1340220.44435
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.2797,
          "high": 0.2804,
          "low": 0.2793,
          "close": 0.2795,
          "volume": 17350628.7,
          "close_time": 1764269999999,
          "quote_volume": 4855226.37225,
          "trades": 5396,
          "taker_buy_base": 9297912.7,
          "taker_buy_quote": 2602818.32613
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.2796,
          "high": 0.2797,
          "low": 0.2793,
          "close": 0.2797,
          "volume": 3976761.2,
          "close_time": 1764273599999,
          "quote_volume": 1111836.81982,
          "trades": 2500,
          "taker_buy_base": 2395612.7,
          "taker_buy_quote": 669816.57891
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.2797,
          "high": 0.2803,
          "low": 0.2797,
          "close": 0.2802,
          "volume": 7749341.5,
          "close_time": 1764277199999,
          "quote_volume": 2169762.774,
          "trades": 3776,
          "taker_buy_base": 6632596.4,
          "taker_buy_quote": 1857137.16478
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.2802,
          "high": 0.2804,
          "low": 0.28,
          "close": 0.2802,
          "volume": 3915841.6,
          "close_time": 1764280799999,
          "quote_volume": 1097398.00833,
          "trades": 2247,
          "taker_buy_base": 2440458.4,
          "taker_buy_quote": 683983.43394
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.2803,
          "high": 0.2804,
          "low": 0.2792,
          "close": 0.2799,
          "volume": 8958284.7,
          "close_time": 1764284399999,
          "quote_volume": 2506045.24274,
          "trades": 2506,
          "taker_buy_base": 2320509.8,
          "taker_buy_quote": 649413.99739
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.2799,
          "high": 0.2803,
          "low": 0.2798,
          "close": 0.2803,
          "volume": 6746168.2,
          "close_time": 1764287999999,
          "quote_volume": 1889397.99887,
          "trades": 3356,
          "taker_buy_base": 5080875.6,
          "taker_buy_quote": 1423087.62593
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.2803,
          "high": 0.2804,
          "low": 0.2798,
          "close": 0.2801,
          "volume": 9967674.9,
          "close_time": 1764291599999,
          "quote_volume": 2792990.13141,
          "trades": 4719,
          "taker_buy_base": 5822079.9,
          "taker_buy_quote": 1631671.36001
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.28,
          "high": 0.2802,
          "low": 0.2797,
          "close": 0.2799,
          "volume": 5238112.2,
          "close_time": 1764295199999,
          "quote_volume": 1466535.52773,
          "trades": 2343,
          "taker_buy_base": 1727110.6,
          "taker_buy_quote": 483720.36291
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.2799,
          "high": 0.2802,
          "low": 0.2798,
          "close": 0.2802,
          "volume": 2515490.6,
          "close_time": 1764298799999,
          "quote_volume": 704298.46492,
          "trades": 1804,
          "taker_buy_base": 1223614.7,
          "taker_buy_quote": 342615.34641
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.2801,
          "high": 0.2802,
          "low": 0.2799,
          "close": 0.2801,
          "volume": 1776027.4,
          "close_time": 1764302399999,
          "quote_volume": 497452.40944,
          "trades": 1570,
          "taker_buy_base": 878053.1,
          "taker_buy_quote": 245970.96997
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.28,
          "high": 0.2802,
          "low": 0.2798,
          "close": 0.2802,
          "volume": 3093914.7,
          "close_time": 1764305999999,
          "quote_volume": 866276.17982,
          "trades": 2038,
          "taker_buy_base": 1239155.9,
          "taker_buy_quote": 347035.28957
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.2802,
          "high": 0.2818,
          "low": 0.28,
          "close": 0.2815,
          "volume": 20292293.8,
          "close_time": 1764309599999,
          "quote_volume": 5701187.48955,
          "trades": 8367,
          "taker_buy_base": 18273790.8,
          "taker_buy_quote": 5134924.449
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.2816,
          "high": 0.2818,
          "low": 0.2805,
          "close": 0.2811,
          "volume": 14858231.9,
          "close_time": 1764313199999,
          "quote_volume": 4175531.07461,
          "trades": 3921,
          "taker_buy_base": 3789060.4,
          "taker_buy_quote": 1064893.70006
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.281,
          "high": 0.2811,
          "low": 0.2801,
          "close": 0.2802,
          "volume": 10577129.5,
          "close_time": 1764316799999,
          "quote_volume": 2967739.83062,
          "trades": 2891,
          "taker_buy_base": 2208843.3,
          "taker_buy_quote": 620255.77699
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.2802,
          "high": 0.2807,
          "low": 0.2798,
          "close": 0.2804,
          "volume": 15834256.9,
          "close_time": 1764320399999,
          "quote_volume": 4436235.69607,
          "trades": 4085,
          "taker_buy_base": 7499666.9,
          "taker_buy_quote": 2102064.00982
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.2804,
          "high": 0.2808,
          "low": 0.2801,
          "close": 0.2806,
          "volume": 6366955.7,
          "close_time": 1764323999999,
          "quote_volume": 1786258.64183,
          "trades": 3945,
          "taker_buy_base": 4275426.4,
          "taker_buy_quote": 1199611.77763
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.2805,
          "high": 0.2809,
          "low": 0.2805,
          "close": 0.2808,
          "volume": 3166332.6,
          "close_time": 1764327599999,
          "quote_volume": 888844.35055,
          "trades": 3117,
          "taker_buy_base": 1828085.0,
          "taker_buy_quote": 513254.62293
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.2809,
          "high": 0.2809,
          "low": 0.2801,
          "close": 0.2804,
          "volume": 6133898.7,
          "close_time": 1764331199999,
          "quote_volume": 1719804.76117,
          "trades": 3276,
          "taker_buy_base": 1818693.3,
          "taker_buy_quote": 510086.42266
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.2804,
          "high": 0.2806,
          "low": 0.2801,
          "close": 0.2803,
          "volume": 3727521.7,
          "close_time": 1764334799999,
          "quote_volume": 1044951.48354,
          "trades": 2635,
          "taker_buy_base": 1995113.1,
          "taker_buy_quote": 559426.40545
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.2803,
          "high": 0.2808,
          "low": 0.28,
          "close": 0.2802,
          "volume": 9793280.7,
          "close_time": 1764338399999,
          "quote_volume": 2745359.66705,
          "trades": 3845,
          "taker_buy_base": 5699923.9,
          "taker_buy_quote": 1598494.83404
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.2802,
          "high": 0.2805,
          "low": 0.2799,
          "close": 0.2803,
          "volume": 13833533.5,
          "close_time": 1764341999999,
          "quote_volume": 3875533.62983,
          "trades": 4366,
          "taker_buy_base": 6043764.0,
          "taker_buy_quote": 1693637.11444
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.2804,
          "high": 0.2804,
          "low": 0.28,
          "close": 0.2804,
          "volume": 4125862.2,
          "close_time": 1764345599999,
          "quote_volume": 1156273.13546,
          "trades": 3409,
          "taker_buy_base": 2031998.7,
          "taker_buy_quote": 569554.70755
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.2804,
          "high": 0.2809,
          "low": 0.2799,
          "close": 0.2806,
          "volume": 10363482.1,
          "close_time": 1764349199999,
          "quote_volume": 2905915.9577,
          "trades": 3818,
          "taker_buy_base": 6807518.1,
          "taker_buy_quote": 1909426.55814
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.2806,
          "high": 0.2808,
          "low": 0.2804,
          "close": 0.2808,
          "volume": 7333930.7,
          "close_time": 1764352799999,
          "quote_volume": 2057876.3159,
          "trades": 3804,
          "taker_buy_base": 3056568.6,
          "taker_buy_quote": 857730.88067
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.2808,
          "high": 0.2808,
          "low": 0.2802,
          "close": 0.2808,
          "volume": 7234714.3,
          "close_time": 1764356399999,
          "quote_volume": 2029701.76474,
          "trades": 3646,
          "taker_buy_base": 4458682.3,
          "taker_buy_quote": 1251294.05575
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.2808,
          "high": 0.2813,
          "low": 0.2806,
          "close": 0.2813,
          "volume": 10112416.5,
          "close_time": 1764359999999,
          "quote_volume": 2841416.54277,
          "trades": 6865,
          "taker_buy_base": 7588090.2,
          "taker_buy_quote": 2132352.73983
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.2813,
          "high": 0.2819,
          "low": 0.2812,
          "close": 0.2819,
          "volume": 10772247.7,
          "close_time": 1764363599999,
          "quote_volume": 3033320.05823,
          "trades": 5305,
          "taker_buy_base": 9248209.1,
          "taker_buy_quote": 2604189.72285
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.2819,
          "high": 0.2822,
          "low": 0.2812,
          "close": 0.2814,
          "volume": 12056642.3,
          "close_time": 1764367199999,
          "quote_volume": 3396949.4487,
          "trades": 3743,
          "taker_buy_base": 5757058.5,
          "taker_buy_quote": 1623343.35528
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.2814,
          "high": 0.2817,
          "low": 0.281,
          "close": 0.281,
          "volume": 9374565.2,
          "close_time": 1764370799999,
          "quote_volume": 2636354.85721,
          "trades": 3225,
          "taker_buy_base": 2384626.5,
          "taker_buy_quote": 670726.86079
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.281,
          "high": 0.2811,
          "low": 0.2806,
          "close": 0.281,
          "volume": 6344145.2,
          "close_time": 1764374399999,
          "quote_volume": 1781648.83804,
          "trades": 1970,
          "taker_buy_base": 1703528.0,
          "taker_buy_quote": 478584.62834
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.281,
          "high": 0.2811,
          "low": 0.2808,
          "close": 0.2811,
          "volume": 2483168.4,
          "close_time": 1764377999999,
          "quote_volume": 697809.97529,
          "trades": 1860,
          "taker_buy_base": 1389208.0,
          "taker_buy_quote": 390429.99161
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2807,
          "close": 0.2812,
          "volume": 2426908.2,
          "close_time": 1764381599999,
          "quote_volume": 682021.45458,
          "trades": 1771,
          "taker_buy_base": 1483731.1,
          "taker_buy_quote": 417011.1692
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.2812,
          "high": 0.2812,
          "low": 0.2808,
          "close": 0.2811,
          "volume": 1926549.7,
          "close_time": 1764385199999,
          "quote_volume": 541520.53529,
          "trades": 1888,
          "taker_buy_base": 772933.4,
          "taker_buy_quote": 217290.92312
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.281,
          "high": 0.2812,
          "low": 0.2808,
          "close": 0.2809,
          "volume": 1136070.7,
          "close_time": 1764388799999,
          "quote_volume": 319193.94914,
          "trades": 1579,
          "taker_buy_base": 380418.6,
          "taker_buy_quote": 106907.30813
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.2808,
          "high": 0.2815,
          "low": 0.2807,
          "close": 0.2815,
          "volume": 5890923.2,
          "close_time": 1764392399999,
          "quote_volume": 1656032.97581,
          "trades": 2360,
          "taker_buy_base": 4248335.1,
          "taker_buy_quote": 1194769.14377
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.2815,
          "high": 0.2816,
          "low": 0.2814,
          "close": 0.2815,
          "volume": 2491595.3,
          "close_time": 1764395999999,
          "quote_volume": 701348.41183,
          "trades": 2453,
          "taker_buy_base": 1803769.4,
          "taker_buy_quote": 507788.36756
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.2816,
          "high": 0.2816,
          "low": 0.2807,
          "close": 0.281,
          "volume": 8597902.4,
          "close_time": 1764399599999,
          "quote_volume": 2416689.20206,
          "trades": 3376,
          "taker_buy_base": 1898743.6,
          "taker_buy_quote": 533841.05241
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.2809,
          "high": 0.2812,
          "low": 0.2808,
          "close": 0.2812,
          "volume": 2715040.7,
          "close_time": 1764403199999,
          "quote_volume": 763008.08247,
          "trades": 2370,
          "taker_buy_base": 1355656.4,
          "taker_buy_quote": 381022.82795
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2805,
          "close": 0.2805,
          "volume": 4099739.9,
          "close_time": 1764406799999,
          "quote_volume": 1151325.60613,
          "trades": 2427,
          "taker_buy_base": 1358089.2,
          "taker_buy_quote": 381552.77201
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.2805,
          "high": 0.2807,
          "low": 0.2803,
          "close": 0.2804,
          "volume": 4910515.7,
          "close_time": 1764410399999,
          "quote_volume": 1376955.19938,
          "trades": 2780,
          "taker_buy_base": 1260359.8,
          "taker_buy_quote": 353464.71195
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.2804,
          "high": 0.2809,
          "low": 0.2802,
          "close": 0.2809,
          "volume": 5288368.4,
          "close_time": 1764413999999,
          "quote_volume": 1484306.94663,
          "trades": 2896,
          "taker_buy_base": 4400768.7,
          "taker_buy_quote": 1235294.69419
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.2809,
          "high": 0.2811,
          "low": 0.2808,
          "close": 0.2811,
          "volume": 3384052.6,
          "close_time": 1764417599999,
          "quote_volume": 950771.19631,
          "trades": 3085,
          "taker_buy_base": 2580849.1,
          "taker_buy_quote": 725147.74207
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2808,
          "close": 0.2812,
          "volume": 3160487.2,
          "close_time": 1764421199999,
          "quote_volume": 888216.91729,
          "trades": 3377,
          "taker_buy_base": 1755099.0,
          "taker_buy_quote": 493323.54081
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.2812,
          "high": 0.2812,
          "low": 0.2809,
          "close": 0.2812,
          "volume": 3421698.6,
          "close_time": 1764424799999,
          "quote_volume": 961782.77553,
          "trades": 3643,
          "taker_buy_base": 1855983.2,
          "taker_buy_quote": 521740.77223
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.2812,
          "high": 0.2815,
          "low": 0.2811,
          "close": 0.2814,
          "volume": 4151653.2,
          "close_time": 1764428399999,
          "quote_volume": 1167960.41913,
          "trades": 4739,
          "taker_buy_base": 3403123.4,
          "taker_buy_quote": 957444.42822
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.2815,
          "high": 0.2817,
          "low": 0.2812,
          "close": 0.2816,
          "volume": 6217562.1,
          "close_time": 1764431999999,
          "quote_volume": 1750043.07202,
          "trades": 3164,
          "taker_buy_base": 4300693.5,
          "taker_buy_quote": 1210651.41401
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.2816,
          "high": 0.2817,
          "low": 0.2815,
          "close": 0.2816,
          "volume": 1407015.2,
          "close_time": 1764435599999,
          "quote_volume": 396222.89151,
          "trades": 2439,
          "taker_buy_base": 1066198.0,
          "taker_buy_quote": 300269.61277
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.2817,
          "high": 0.2817,
          "low": 0.2808,
          "close": 0.281,
          "volume": 8634853.4,
          "close_time": 1764439199999,
          "quote_volume": 2427019.32697,
          "trades": 3192,
          "taker_buy_base": 1892770.0,
          "taker_buy_quote": 532050.63303
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.281,
          "high": 0.2811,
          "low": 0.2805,
          "close": 0.281,
          "volume": 9377152.2,
          "close_time": 1764442799999,
          "quote_volume": 2632634.10735,
          "trades": 3991,
          "taker_buy_base": 3987094.5,
          "taker_buy_quote": 1119591.92356
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.281,
          "high": 0.281,
          "low": 0.2806,
          "close": 0.2809,
          "volume": 2928000.8,
          "close_time": 1764446399999,
          "quote_volume": 822142.16695,
          "trades": 3393,
          "taker_buy_base": 1016504.8,
          "taker_buy_quote": 285444.8993
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.2809,
          "high": 0.2813,
          "low": 0.2806,
          "close": 0.2813,
          "volume": 4598059.7,
          "close_time": 1764449999999,
          "quote_volume": 1291972.51371,
          "trades": 2597,
          "taker_buy_base": 3539550.2,
          "taker_buy_quote": 994829.71399
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.2813,
          "high": 0.2813,
          "low": 0.2808,
          "close": 0.2811,
          "volume": 2210596.0,
          "close_time": 1764453599999,
          "quote_volume": 621267.1218,
          "trades": 2416,
          "taker_buy_base": 925672.9,
          "taker_buy_quote": 260163.62322
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2808,
          "close": 0.2811,
          "volume": 1932141.7,
          "close_time": 1764457199999,
          "quote_volume": 542877.43854,
          "trades": 2226,
          "taker_buy_base": 950195.7,
          "taker_buy_quote": 267006.26028
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.2812,
          "high": 0.2812,
          "low": 0.2807,
          "close": 0.2809,
          "volume": 2651134.0,
          "close_time": 1764460799999,
          "quote_volume": 744585.73497,
          "trades": 1999,
          "taker_buy_base": 824244.8,
          "taker_buy_quote": 231526.08556
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.2809,
          "high": 0.281,
          "low": 0.2803,
          "close": 0.2803,
          "volume": 4607644.6,
          "close_time": 1764464399999,
          "quote_volume": 1292721.54243,
          "trades": 2179,
          "taker_buy_base": 418019.5,
          "taker_buy_quote": 117326.93251
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.2803,
          "high": 0.2808,
          "low": 0.2802,
          "close": 0.2804,
          "volume": 5024366.2,
          "close_time": 1764467999999,
          "quote_volume": 1409420.50513,
          "trades": 2061,
          "taker_buy_base": 2375243.6,
          "taker_buy_quote": 666456.96471
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.2805,
          "high": 0.2806,
          "low": 0.2802,
          "close": 0.2803,
          "volume": 1079288.9,
          "close_time": 1764471599999,
          "quote_volume": 302586.38563,
          "trades": 1268,
          "taker_buy_base": 397183.4,
          "taker_buy_quote": 111360.08029
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.2802,
          "high": 0.2804,
          "low": 0.2797,
          "close": 0.2798,
          "volume": 7365248.7,
          "close_time": 1764475199999,
          "quote_volume": 2062062.41525,
          "trades": 2166,
          "taker_buy_base": 1094402.3,
          "taker_buy_quote": 306406.07626
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.2797,
          "high": 0.28,
          "low": 0.2795,
          "close": 0.2799,
          "volume": 2555998.6,
          "close_time": 1764478799999,
          "quote_volume": 715011.93033,
          "trades": 2129,
          "taker_buy_base": 1425143.5,
          "taker_buy_quote": 398763.7234
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.28,
          "high": 0.28,
          "low": 0.2797,
          "close": 0.28,
          "volume": 2148158.2,
          "close_time": 1764482399999,
          "quote_volume": 601216.63781,
          "trades": 1725,
          "taker_buy_base": 1142311.7,
          "taker_buy_quote": 319751.2152
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.2799,
          "high": 0.2801,
          "low": 0.2797,
          "close": 0.2798,
          "volume": 1637355.6,
          "close_time": 1764485999999,
          "quote_volume": 458334.54,
          "trades": 1623,
          "taker_buy_base": 738176.2,
          "taker_buy_quote": 206692.20954
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.2798,
          "high": 0.2804,
          "low": 0.2797,
          "close": 0.2804,
          "volume": 3992114.2,
          "close_time": 1764489599999,
          "quote_volume": 1118235.0897,
          "trades": 1921,
          "taker_buy_base": 2848611.6,
          "taker_buy_quote": 798034.84226
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.2804,
          "high": 0.282,
          "low": 0.2803,
          "close": 0.2809,
          "volume": 14602958.2,
          "close_time": 1764493199999,
          "quote_volume": 4104342.09627,
          "trades": 5483,
          "taker_buy_base": 6920790.6,
          "taker_buy_quote": 1944534.77821
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.281,
          "high": 0.2811,
          "low": 0.2805,
          "close": 0.2808,
          "volume": 3811577.4,
          "close_time": 1764496799999,
          "quote_volume": 1069944.3842,
          "trades": 2851,
          "taker_buy_base": 1531404.5,
          "taker_buy_quote": 429912.56426
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.2807,
          "high": 0.2808,
          "low": 0.2804,
          "close": 0.2806,
          "volume": 2160363.9,
          "close_time": 1764500399999,
          "quote_volume": 606118.34626,
          "trades": 2890,
          "taker_buy_base": 1002687.7,
          "taker_buy_quote": 281362.7481
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.2806,
          "high": 0.2811,
          "low": 0.2805,
          "close": 0.2811,
          "volume": 4117016.6,
          "close_time": 1764503999999,
          "quote_volume": 1156522.03368,
          "trades": 3279,
          "taker_buy_base": 2726280.0,
          "taker_buy_quote": 765811.82576
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2809,
          "close": 0.281,
          "volume": 3300352.3,
          "close_time": 1764507599999,
          "quote_volume": 927674.20705,
          "trades": 3965,
          "taker_buy_base": 2058732.7,
          "taker_buy_quote": 578726.87968
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.2811,
          "high": 0.2819,
          "low": 0.281,
          "close": 0.2818,
          "volume": 8355011.2,
          "close_time": 1764511199999,
          "quote_volume": 2351742.60867,
          "trades": 4531,
          "taker_buy_base": 7225765.1,
          "taker_buy_quote": 2034066.80683
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.2819,
          "high": 0.2828,
          "low": 0.2816,
          "close": 0.2826,
          "volume": 12324367.2,
          "close_time": 1764514799999,
          "quote_volume": 3479023.12014,
          "trades": 4863,
          "taker_buy_base": 8221678.1,
          "taker_buy_quote": 2321004.12635
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.2827,
          "high": 0.2828,
          "low": 0.282,
          "close": 0.2823,
          "volume": 4319242.2,
          "close_time": 1764518399999,
          "quote_volume": 1220219.31573,
          "trades": 3295,
          "taker_buy_base": 1692057.0,
          "taker_buy_quote": 478061.26717
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.2822,
          "high": 0.2825,
          "low": 0.282,
          "close": 0.2824,
          "volume": 3784349.1,
          "close_time": 1764521999999,
          "quote_volume": 1068015.47696,
          "trades": 3491,
          "taker_buy_base": 1900511.2,
          "taker_buy_quote": 536432.65172
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.2824,
          "high": 0.2827,
          "low": 0.2824,
          "close": 0.2826,
          "volume": 3319017.3,
          "close_time": 1764525599999,
          "quote_volume": 937813.66273,
          "trades": 2749,
          "taker_buy_base": 1793091.9,
          "taker_buy_quote": 506693.96092
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.2826,
          "high": 0.2833,
          "low": 0.2819,
          "close": 0.2824,
          "volume": 16301557.2,
          "close_time": 1764529199999,
          "quote_volume": 4606893.75997,
          "trades": 4345,
          "taker_buy_base": 7218323.7,
          "taker_buy_quote": 2040911.75583
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.2824,
          "high": 0.2826,
          "low": 0.2821,
          "close": 0.2824,
          "volume": 5515882.6,
          "close_time": 1764532799999,
          "quote_volume": 1557649.67241,
          "trades": 2739,
          "taker_buy_base": 2941520.7,
          "taker_buy_quote": 830789.42085
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.2825,
          "high": 0.2826,
          "low": 0.2821,
          "close": 0.2823,
          "volume": 1846374.5,
          "close_time": 1764536399999,
          "quote_volume": 521215.15189,
          "trades": 2327,
          "taker_buy_base": 935530.5,
          "taker_buy_quote": 264121.45052
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.2823,
          "high": 0.2824,
          "low": 0.2819,
          "close": 0.2823,
          "volume": 5100682.3,
          "close_time": 1764539999999,
          "quote_volume": 1438888.09231,
          "trades": 4026,
          "taker_buy_base": 1863011.4,
          "taker_buy_quote": 525639.44238
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.2822,
          "high": 0.2824,
          "low": 0.2819,
          "close": 0.2822,
          "volume": 3483473.3,
          "close_time": 1764543599999,
          "quote_volume": 983026.34282,
          "trades": 2507,
          "taker_buy_base": 2080738.6,
          "taker_buy_quote": 587270.61981
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.2822,
          "high": 0.2823,
          "low": 0.2815,
          "close": 0.2815,
          "volume": 8027378.4,
          "close_time": 1764547199999,
          "quote_volume": 2262050.93281,
          "trades": 5337,
          "taker_buy_base": 1823163.0,
          "taker_buy_quote": 513930.64197
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.2815,
          "high": 0.2817,
          "low": 0.2773,
          "close": 0.2773,
          "volume": 59631293.8,
          "close_time": 1764550799999,
          "quote_volume": 16649278.90181,
          "trades": 26618,
          "taker_buy_base": 13807722.5,
          "taker_buy_quote": 3851337.22779
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.2773,
          "high": 0.2782,
          "low": 0.2772,
          "close": 0.278,
          "volume": 10859226.0,
          "close_time": 1764554399999,
          "quote_volume": 3016337.59228,
          "trades": 4459,
          "taker_buy_base": 6910377.2,
          "taker_buy_quote": 1919746.92965
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.2781,
          "high": 0.2785,
          "low": 0.2773,
          "close": 0.2779,
          "volume": 17034407.2,
          "close_time": 1764557999999,
          "quote_volume": 4734767.12451,
          "trades": 3414,
          "taker_buy_base": 8930707.2,
          "taker_buy_quote": 2482931.67106
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.2779,
          "high": 0.2781,
          "low": 0.277,
          "close": 0.2771,
          "volume": 17361095.8,
          "close_time": 1764561599999,
          "quote_volume": 4816683.5767,
          "trades": 6113,
          "taker_buy_base": 7056051.8,
          "taker_buy_quote": 1957700.89486
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.2772,
          "high": 0.2782,
          "low": 0.2763,
          "close": 0.2771,
          "volume": 41261858.7,
          "close_time": 1764565199999,
          "quote_volume": 11436988.4454,
          "trades": 8985,
          "taker_buy_base": 23292269.6,
          "taker_buy_quote": 6458777.50617
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.277,
          "high": 0.2778,
          "low": 0.277,
          "close": 0.2777,
          "volume": 11239707.0,
          "close_time": 1764568799999,
          "quote_volume": 3119327.06557,
          "trades": 3085,
          "taker_buy_base": 7778251.6,
          "taker_buy_quote": 2158689.29521
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.2777,
          "high": 0.2787,
          "low": 0.2776,
          "close": 0.2786,
          "volume": 8637838.4,
          "close_time": 1764572399999,
          "quote_volume": 2402187.58451,
          "trades": 2522,
          "taker_buy_base": 7070582.9,
          "taker_buy_quote": 1966435.13042
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.2786,
          "high": 0.2786,
          "low": 0.2762,
          "close": 0.2764,
          "volume": 27994680.6,
          "close_time": 1764575999999,
          "quote_volume": 7757857.31917,
          "trades": 5076,
          "taker_buy_base": 5022805.8,
          "taker_buy_quote": 1391068.95166
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.2764,
          "high": 0.2766,
          "low": 0.2759,
          "close": 0.2762,
          "volume": 16265664.7,
          "close_time": 1764579599999,
          "quote_volume": 4493082.95667,
          "trades": 4065,
          "taker_buy_base": 6502464.5,
          "taker_buy_quote": 1796803.87731
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.2763,
          "high": 0.2777,
          "low": 0.2762,
          "close": 0.2775,
          "volume": 12369875.0,
          "close_time": 1764583199999,
          "quote_volume": 3426855.96192,
          "trades": 4067,
          "taker_buy_base": 10167869.5,
          "taker_buy_quote": 2816994.69874
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.2775,
          "high": 0.2781,
          "low": 0.2773,
          "close": 0.2773,
          "volume": 5830967.2,
          "close_time": 1764586799999,
          "quote_volume": 1619215.94627,
          "trades": 2958,
          "taker_buy_base": 2283128.6,
          "taker_buy_quote": 634178.23874
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.2774,
          "high": 0.2777,
          "low": 0.2772,
          "close": 0.2775,
          "volume": 4843838.7,
          "close_time": 1764590399999,
          "quote_volume": 1343811.25958,
          "trades": 3012,
          "taker_buy_base": 2378902.6,
          "taker_buy_quote": 660011.58703
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.2775,
          "high": 0.278,
          "low": 0.2765,
          "close": 0.277,
          "volume": 17464531.8,
          "close_time": 1764593999999,
          "quote_volume": 4841655.34538,
          "trades": 4765,
          "taker_buy_base": 7991965.2,
          "taker_buy_quote": 2216829.05256
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.2771,
          "high": 0.2781,
          "low": 0.277,
          "close": 0.2774,
          "volume": 15778753.8,
          "close_time": 1764597599999,
          "quote_volume": 4377811.07042,
          "trades": 4324,
          "taker_buy_base": 9277313.4,
          "taker_buy_quote": 2574166.98525
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.2773,
          "high": 0.2786,
          "low": 0.2772,
          "close": 0.2786,
          "volume": 16613246.2,
          "close_time": 1764601199999,
          "quote_volume": 4618771.91129,
          "trades": 4590,
          "taker_buy_base": 11899138.6,
          "taker_buy_quote": 3307639.76111
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.2786,
          "high": 0.2786,
          "low": 0.2768,
          "close": 0.2781,
          "volume": 30098233.1,
          "close_time": 1764604799999,
          "quote_volume": 8355107.13077,
          "trades": 6781,
          "taker_buy_base": 13385051.1,
          "taker_buy_quote": 3715848.94227
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.2781,
          "high": 0.279,
          "low": 0.2779,
          "close": 0.2786,
          "volume": 13652051.2,
          "close_time": 1764608399999,
          "quote_volume": 3801940.36615,
          "trades": 8742,
          "taker_buy_base": 9959619.0,
          "taker_buy_quote": 2773878.75565
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.2786,
          "high": 0.2789,
          "low": 0.2777,
          "close": 0.2777,
          "volume": 9133422.9,
          "close_time": 1764611999999,
          "quote_volume": 2541783.9477,
          "trades": 3556,
          "taker_buy_base": 2717815.6,
          "taker_buy_quote": 756892.95725
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.2776,
          "high": 0.2777,
          "low": 0.276,
          "close": 0.2766,
          "volume": 15495112.8,
          "close_time": 1764615599999,
          "quote_volume": 4285357.50279,
          "trades": 3999,
          "taker_buy_base": 7376051.6,
          "taker_buy_quote": 2039550.02913
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.2765,
          "high": 0.2767,
          "low": 0.2754,
          "close": 0.2759,
          "volume": 10926309.1,
          "close_time": 1764619199999,
          "quote_volume": 3014753.10127,
          "trades": 3199,
          "taker_buy_base": 2653737.8,
          "taker_buy_quote": 732230.5702
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.2759,
          "high": 0.2773,
          "low": 0.2758,
          "close": 0.2772,
          "volume": 18761862.1,
          "close_time": 1764622799999,
          "quote_volume": 5191104.47278,
          "trades": 4818,
          "taker_buy_base": 14975802.5,
          "taker_buy_quote": 4142828.09704
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.2772,
          "high": 0.278,
          "low": 0.2772,
          "close": 0.278,
          "volume": 10874816.0,
          "close_time": 1764626399999,
          "quote_volume": 3019313.06447,
          "trades": 4824,
          "taker_buy_base": 7797237.3,
          "taker_buy_quote": 2164906.15473
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.278,
          "high": 0.2782,
          "low": 0.2777,
          "close": 0.278,
          "volume": 6373435.9,
          "close_time": 1764629999999,
          "quote_volume": 1772183.03735,
          "trades": 4457,
          "taker_buy_base": 3855805.1,
          "taker_buy_quote": 1072232.02045
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.2779,
          "high": 0.2782,
          "low": 0.2769,
          "close": 0.2769,
          "volume": 9018499.1,
          "close_time": 1764633599999,
          "quote_volume": 2503017.09898,
          "trades": 2276,
          "taker_buy_base": 1752357.6,
          "taker_buy_quote": 487198.61719
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.2769,
          "high": 0.277,
          "low": 0.2766,
          "close": 0.2769,
          "volume": 4554209.6,
          "close_time": 1764637199999,
          "quote_volume": 1260487.23615,
          "trades": 1920,
          "taker_buy_base": 1441996.9,
          "taker_buy_quote": 399164.7041
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.277,
          "high": 0.278,
          "low": 0.2769,
          "close": 0.2773,
          "volume": 12995076.3,
          "close_time": 1764640799999,
          "quote_volume": 3605726.68815,
          "trades": 2315,
          "taker_buy_base": 9012898.7,
          "taker_buy_quote": 2500386.80601
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.2773,
          "high": 0.2775,
          "low": 0.2771,
          "close": 0.2775,
          "volume": 3732188.3,
          "close_time": 1764644399999,
          "quote_volume": 1035003.55318,
          "trades": 1513,
          "taker_buy_base": 1388154.4,
          "taker_buy_quote": 385009.5507
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.2775,
          "high": 0.2775,
          "low": 0.277,
          "close": 0.2772,
          "volume": 3067761.8,
          "close_time": 1764647999999,
          "quote_volume": 850357.83879,
          "trades": 1425,
          "taker_buy_base": 871271.7,
          "taker_buy_quote": 241550.71428
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.2772,
          "high": 0.2773,
          "low": 0.2767,
          "close": 0.2767,
          "volume": 4052862.1,
          "close_time": 1764651599999,
          "quote_volume": 1122420.01756,
          "trades": 2343,
          "taker_buy_base": 566031.9,
          "taker_buy_quote": 156767.86799
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.2768,
          "high": 0.2773,
          "low": 0.2767,
          "close": 0.2772,
          "volume": 4315566.0,
          "close_time": 1764655199999,
          "quote_volume": 1195568.40608,
          "trades": 2351,
          "taker_buy_base": 2683471.9,
          "taker_buy_quote": 743561.96223
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.2771,
          "high": 0.2774,
          "low": 0.2769,
          "close": 0.2774,
          "volume": 4857120.0,
          "close_time": 1764658799999,
          "quote_volume": 1346315.64036,
          "trades": 2270,
          "taker_buy_base": 3090874.7,
          "taker_buy_quote": 856822.57523
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.2773,
          "high": 0.2774,
          "low": 0.2767,
          "close": 0.2773,
          "volume": 5059333.9,
          "close_time": 1764662399999,
          "quote_volume": 1401277.46606,
          "trades": 2286,
          "taker_buy_base": 2004733.3,
          "taker_buy_quote": 555410.77392
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.2772,
          "high": 0.2781,
          "low": 0.2767,
          "close": 0.2768,
          "volume": 21577029.2,
          "close_time": 1764665999999,
          "quote_volume": 5985042.79826,
          "trades": 5486,
          "taker_buy_base": 10521559.6,
          "taker_buy_quote": 2919334.99466
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.2767,
          "high": 0.2773,
          "low": 0.2767,
          "close": 0.2772,
          "volume": 5460221.5,
          "close_time": 1764669599999,
          "quote_volume": 1512706.98007,
          "trades": 2872,
          "taker_buy_base": 3852450.8,
          "taker_buy_quote": 1067442.49708
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.2773,
          "high": 0.2785,
          "low": 0.2771,
          "close": 0.2783,
          "volume": 9261291.6,
          "close_time": 1764673199999,
          "quote_volume": 2573030.48084,
          "trades": 3357,
          "taker_buy_base": 7275318.8,
          "taker_buy_quote": 2021471.76962
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.2783,
          "high": 0.2784,
          "low": 0.2777,
          "close": 0.2777,
          "volume": 5693609.1,
          "close_time": 1764676799999,
          "quote_volume": 1582864.79663,
          "trades": 2960,
          "taker_buy_base": 2508018.0,
          "taker_buy_quote": 697257.26404
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.2777,
          "high": 0.2779,
          "low": 0.2775,
          "close": 0.2778,
          "volume": 4097579.5,
          "close_time": 1764680399999,
          "quote_volume": 1137854.40684,
          "trades": 3429,
          "taker_buy_base": 1885784.1,
          "taker_buy_quote": 523707.65655
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.2777,
          "high": 0.2783,
          "low": 0.2776,
          "close": 0.2781,
          "volume": 8520956.1,
          "close_time": 1764683999999,
          "quote_volume": 2368889.93597,
          "trades": 4030,
          "taker_buy_base": 5433024.4,
          "taker_buy_quote": 1510494.76487
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.2782,
          "high": 0.28,
          "low": 0.2781,
          "close": 0.2797,
          "volume": 30604109.0,
          "close_time": 1764687599999,
          "quote_volume": 8547857.44422,
          "trades": 9280,
          "taker_buy_base": 20957388.7,
          "taker_buy_quote": 5852167.3118
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.2797,
          "high": 0.2823,
          "low": 0.2796,
          "close": 0.2823,
          "volume": 47366176.5,
          "close_time": 1764691199999,
          "quote_volume": 13316684.14437,
          "trades": 14481,
          "taker_buy_base": 32792210.5,
          "taker_buy_quote": 9218854.22602
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.2823,
          "high": 0.2829,
          "low": 0.2818,
          "close": 0.2821,
          "volume": 29135284.8,
          "close_time": 1764694799999,
          "quote_volume": 8226828.31655,
          "trades": 8936,
          "taker_buy_base": 16208702.4,
          "taker_buy_quote": 4577444.38629
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.2821,
          "high": 0.2826,
          "low": 0.2819,
          "close": 0.2823,
          "volume": 11602938.2,
          "close_time": 1764698399999,
          "quote_volume": 3275660.26829,
          "trades": 3905,
          "taker_buy_base": 5749481.6,
          "taker_buy_quote": 1623493.7606
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.2823,
          "high": 0.2831,
          "low": 0.2822,
          "close": 0.2829,
          "volume": 8652214.3,
          "close_time": 1764701999999,
          "quote_volume": 2446848.80494,
          "trades": 4388,
          "taker_buy_base": 5526258.3,
          "taker_buy_quote": 1562904.69677
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.2829,
          "high": 0.283,
          "low": 0.2818,
          "close": 0.282,
          "volume": 8764463.5,
          "close_time": 1764705599999,
          "quote_volume": 2472984.0605,
          "trades": 3214,
          "taker_buy_base": 1057017.2,
          "taker_buy_quote": 298258.44096
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.282,
          "high": 0.2822,
          "low": 0.281,
          "close": 0.2818,
          "volume": 13980229.8,
          "close_time": 1764709199999,
          "quote_volume": 3935230.21753,
          "trades": 4140,
          "taker_buy_base": 5706578.3,
          "taker_buy_quote": 1606663.08817
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.2817,
          "high": 0.2818,
          "low": 0.2813,
          "close": 0.2815,
          "volume": 4970200.2,
          "close_time": 1764712799999,
          "quote_volume": 1399241.5757,
          "trades": 2966,
          "taker_buy_base": 1423291.6,
          "taker_buy_quote": 400741.6954
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.2815,
          "high": 0.2816,
          "low": 0.2809,
          "close": 0.2812,
          "volume": 4666128.2,
          "close_time": 1764716399999,
          "quote_volume": 1311847.3918,
          "trades": 2721,
          "taker_buy_base": 1708213.7,
          "taker_buy_quote": 480339.06965
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.2811,
          "high": 0.2813,
          "low": 0.2808,
          "close": 0.281,
          "volume": 4823390.7,
          "close_time": 1764719999999,
          "quote_volume": 1355346.54845,
          "trades": 2550,
          "taker_buy_base": 1804567.1,
          "taker_buy_quote": 507202.48797
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.2809,
          "high": 0.2811,
          "low": 0.2806,
          "close": 0.281,
          "volume": 5486166.4,
          "close_time": 1764723599999,
          "quote_volume": 1540702.98588,
          "trades": 2837,
          "taker_buy_base": 2394685.1,
          "taker_buy_quote": 672645.77973
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2806,
          "close": 0.281,
          "volume": 3616188.4,
          "close_time": 1764727199999,
          "quote_volume": 1015849.85776,
          "trades": 1986,
          "taker_buy_base": 1717820.9,
          "taker_buy_quote": 482673.90142
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.2809,
          "high": 0.2815,
          "low": 0.2802,
          "close": 0.2804,
          "volume": 15302205.8,
          "close_time": 1764730799999,
          "quote_volume": 4298561.34224,
          "trades": 3481,
          "taker_buy_base": 5315868.3,
          "taker_buy_quote": 1494278.18561
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.2804,
          "high": 0.2806,
          "low": 0.28,
          "close": 0.2801,
          "volume": 6043101.8,
          "close_time": 1764734399999,
          "quote_volume": 1693732.89838,
          "trades": 3550,
          "taker_buy_base": 1881234.3,
          "taker_buy_quote": 527436.42456
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.28,
          "high": 0.2805,
          "low": 0.2798,
          "close": 0.2803,
          "volume": 9546512.1,
          "close_time": 1764737999999,
          "quote_volume": 2674104.50939,
          "trades": 3789,
          "taker_buy_base": 4614914.9,
          "taker_buy_quote": 1293074.84295
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.2803,
          "high": 0.2808,
          "low": 0.28,
          "close": 0.2807,
          "volume": 10253757.3,
          "close_time": 1764741599999,
          "quote_volume": 2875790.29052,
          "trades": 3472,
          "taker_buy_base": 6675592.4,
          "taker_buy_quote": 1872433.74758
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.2807,
          "high": 0.281,
          "low": 0.2798,
          "close": 0.2802,
          "volume": 15710294.7,
          "close_time": 1764745199999,
          "quote_volume": 4404202.63637,
          "trades": 4421,
          "taker_buy_base": 5391228.7,
          "taker_buy_quote": 1511911.20263
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.2802,
          "high": 0.2805,
          "low": 0.2793,
          "close": 0.2802,
          "volume": 18429791.4,
          "close_time": 1764748799999,
          "quote_volume": 5158338.19987,
          "trades": 5051,
          "taker_buy_base": 10889035.3,
          "taker_buy_quote": 3048237.49976
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.2802,
          "high": 0.2803,
          "low": 0.28,
          "close": 0.2801,
          "volume": 2328976.0,
          "close_time": 1764752399999,
          "quote_volume": 652424.98122,
          "trades": 2674,
          "taker_buy_base": 1111134.7,
          "taker_buy_quote": 311296.4042
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.2801,
          "high": 0.2803,
          "low": 0.2795,
          "close": 0.2795,
          "volume": 3271314.3,
          "close_time": 1764755999999,
          "quote_volume": 915302.78261,
          "trades": 2776,
          "taker_buy_base": 1161594.0,
          "taker_buy_quote": 325036.02332
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.2795,
          "high": 0.2796,
          "low": 0.2789,
          "close": 0.2792,
          "volume": 7330189.4,
          "close_time": 1764759599999,
          "quote_volume": 2046391.34786,
          "trades": 5721,
          "taker_buy_base": 1547792.9,
          "taker_buy_quote": 432179.38413
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.2792,
          "high": 0.2804,
          "low": 0.279,
          "close": 0.2803,
          "volume": 8686313.0,
          "close_time": 1764763199999,
          "quote_volume": 2428469.21462,
          "trades": 3851,
          "taker_buy_base": 6598311.7,
          "taker_buy_quote": 1845225.71603
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.2802,
          "high": 0.2805,
          "low": 0.2798,
          "close": 0.2801,
          "volume": 6275570.0,
          "close_time": 1764766799999,
          "quote_volume": 1758457.27795,
          "trades": 3103,
          "taker_buy_base": 3049336.1,
          "taker_buy_quote": 854707.36728
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.2801,
          "high": 0.2804,
          "low": 0.2799,
          "close": 0.28,
          "volume": 6096558.3,
          "close_time": 1764770399999,
          "quote_volume": 1707898.38978,
          "trades": 3851,
          "taker_buy_base": 3009974.0,
          "taker_buy_quote": 843424.77175
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.28,
          "high": 0.28,
          "low": 0.2781,
          "close": 0.2786,
          "volume": 38754952.6,
          "close_time": 1764773999999,
          "quote_volume": 10811476.58423,
          "trades": 11195,
          "taker_buy_base": 13877349.8,
          "taker_buy_quote": 3870662.73571
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.2786,
          "high": 0.2794,
          "low": 0.2784,
          "close": 0.2793,
          "volume": 18044849.8,
          "close_time": 1764777599999,
          "quote_volume": 5033403.73815,
          "trades": 4577,
          "taker_buy_base": 9716194.3,
          "taker_buy_quote": 2711111.74887
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.2792,
          "high": 0.2794,
          "low": 0.2787,
          "close": 0.2788,
          "volume": 4575941.6,
          "close_time": 1764781199999,
          "quote_volume": 1276755.22038,
          "trades": 3270,
          "taker_buy_base": 1934057.1,
          "taker_buy_quote": 539714.43929
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.2787,
          "high": 0.2791,
          "low": 0.2787,
          "close": 0.2788,
          "volume": 3975024.8,
          "close_time": 1764784799999,
          "quote_volume": 1108605.20773,
          "trades": 3592,
          "taker_buy_base": 1842342.5,
          "taker_buy_quote": 513851.25163
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.2788,
          "high": 0.2792,
          "low": 0.2787,
          "close": 0.279,
          "volume": 3511552.0,
          "close_time": 1764788399999,
          "quote_volume": 979691.52836,
          "trades": 2704,
          "taker_buy_base": 2075897.1,
          "taker_buy_quote": 579234.61108
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.2789,
          "high": 0.2794,
          "low": 0.2788,
          "close": 0.2791,
          "volume": 2965194.3,
          "close_time": 1764791999999,
          "quote_volume": 827800.53489,
          "trades": 2363,
          "taker_buy_base": 1679203.6,
          "taker_buy_quote": 468840.19321
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.2791,
          "high": 0.2798,
          "low": 0.2791,
          "close": 0.2796,
          "volume": 5437449.7,
          "close_time": 1764795599999,
          "quote_volume": 1519775.2895,
          "trades": 2660,
          "taker_buy_base": 4302559.8,
          "taker_buy_quote": 1202650.73833
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.2797,
          "high": 0.2804,
          "low": 0.2796,
          "close": 0.2803,
          "volume": 6612767.4,
          "close_time": 1764799199999,
          "quote_volume": 1851495.85291,
          "trades": 2390,
          "taker_buy_base": 5062483.6,
          "taker_buy_quote": 1417659.86692
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.2804,
          "high": 0.2808,
          "low": 0.28,
          "close": 0.2807,
          "volume": 7983882.0,
          "close_time": 1764802799999,
          "quote_volume": 2238663.17114,
          "trades": 3080,
          "taker_buy_base": 5238370.8,
          "taker_buy_quote": 1469075.17905
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.2807,
          "high": 0.281,
          "low": 0.2804,
          "close": 0.2804,
          "volume": 6324565.5,
          "close_time": 1764806399999,
          "quote_volume": 1775554.49777,
          "trades": 2155,
          "taker_buy_base": 3250987.4,
          "taker_buy_quote": 912883.99962
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.2804,
          "high": 0.2806,
          "low": 0.2798,
          "close": 0.28,
          "volume": 5998590.1,
          "close_time": 1764809999999,
          "quote_volume": 1680213.91669,
          "trades": 2000,
          "taker_buy_base": 1576024.4,
          "taker_buy_quote": 441403.46969
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.2799,
          "high": 0.2804,
          "low": 0.2797,
          "close": 0.2797,
          "volume": 6268637.6,
          "close_time": 1764813599999,
          "quote_volume": 1755448.58498,
          "trades": 1996,
          "taker_buy_base": 2591010.8,
          "taker_buy_quote": 725920.27618
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.2798,
          "high": 0.2801,
          "low": 0.2796,
          "close": 0.2799,
          "volume": 4386540.2,
          "close_time": 1764817199999,
          "quote_volume": 1227812.67876,
          "trades": 1636,
          "taker_buy_base": 2432293.0,
          "taker_buy_quote": 680923.59713
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.2799,
          "high": 0.2805,
          "low": 0.2797,
          "close": 0.2799,
          "volume": 7791002.1,
          "close_time": 1764820799999,
          "quote_volume": 2181426.84603,
          "trades": 3169,
          "taker_buy_base": 4352145.5,
          "taker_buy_quote": 1218551.27029
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.28,
          "high": 0.2805,
          "low": 0.2799,
          "close": 0.2802,
          "volume": 10735520.9,
          "close_time": 1764824399999,
          "quote_volume": 3008113.69907,
          "trades": 3341,
          "taker_buy_base": 7412966.9,
          "taker_buy_quote": 2077274.51719
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.2802,
          "high": 0.2803,
          "low": 0.2797,
          "close": 0.28,
          "volume": 7032900.7,
          "close_time": 1764827999999,
          "quote_volume": 1969381.52993,
          "trades": 2692,
          "taker_buy_base": 3414338.1,
          "taker_buy_quote": 956399.03485
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.2799,
          "high": 0.2801,
          "low": 0.2794,
          "close": 0.2795,
          "volume": 5018559.6,
          "close_time": 1764831599999,
          "quote_volume": 1403446.6029,
          "trades": 2501,
          "taker_buy_base": 2031993.6,
          "taker_buy_quote": 568275.51535
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.2795,
          "high": 0.2799,
          "low": 0.2793,
          "close": 0.2799,
          "volume": 5362536.9,
          "close_time": 1764835199999,
          "quote_volume": 1499372.31497,
          "trades": 2232,
          "taker_buy_base": 3556832.9,
          "taker_buy_quote": 994796.90424
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.2799,
          "high": 0.2803,
          "low": 0.2797,
          "close": 0.2801,
          "volume": 7061748.0,
          "close_time": 1764838799999,
          "quote_volume": 1977394.14881,
          "trades": 2543,
          "taker_buy_base": 4503354.8,
          "taker_buy_quote": 1261135.85585
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.28,
          "high": 0.2806,
          "low": 0.28,
          "close": 0.2803,
          "volume": 7210100.4,
          "close_time": 1764842399999,
          "quote_volume": 2021188.39705,
          "trades": 2400,
          "taker_buy_base": 5085982.4,
          "taker_buy_quote": 1425681.15754
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.2804,
          "high": 0.2806,
          "low": 0.2803,
          "close": 0.2804,
          "volume": 1820310.3,
          "close_time": 1764845999999,
          "quote_volume": 510458.97748,
          "trades": 1966,
          "taker_buy_base": 836522.9,
          "taker_buy_quote": 234609.16781
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.2804,
          "high": 0.2809,
          "low": 0.2804,
          "close": 0.2809,
          "volume": 5344005.5,
          "close_time": 1764849599999,
          "quote_volume": 1500085.2283,
          "trades": 2539,
          "taker_buy_base": 3227866.7,
          "taker_buy_quote": 906041.33111
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.2808,
          "high": 0.2818,
          "low": 0.2808,
          "close": 0.2812,
          "volume": 12344020.1,
          "close_time": 1764853199999,
          "quote_volume": 3471838.1014,
          "trades": 3177,
          "taker_buy_base": 8685204.4,
          "taker_buy_quote": 2443021.60311
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.2812,
          "high": 0.2825,
          "low": 0.2811,
          "close": 0.282,
          "volume": 15392273.2,
          "close_time": 1764856799999,
          "quote_volume": 4337041.80618,
          "trades": 4587,
          "taker_buy_base": 11290768.6,
          "taker_buy_quote": 3181646.90254
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.282,
          "high": 0.2825,
          "low": 0.2816,
          "close": 0.2817,
          "volume": 10331747.5,
          "close_time": 1764860399999,
          "quote_volume": 2914631.9988,
          "trades": 4564,
          "taker_buy_base": 4972694.2,
          "taker_buy_quote": 1403367.22453
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.2817,
          "high": 0.2828,
          "low": 0.2816,
          "close": 0.2827,
          "volume": 9691689.9,
          "close_time": 1764863999999,
          "quote_volume": 2735172.4337,
          "trades": 4352,
          "taker_buy_base": 7257616.2,
          "taker_buy_quote": 2048283.33461
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.2827,
          "high": 0.2837,
          "low": 0.2826,
          "close": 0.2835,
          "volume": 12291008.9,
          "close_time": 1764867599999,
          "quote_volume": 3481295.56578,
          "trades": 6389,
          "taker_buy_base": 9071352.8,
          "taker_buy_quote": 2569118.22537
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.2836,
          "high": 0.2839,
          "low": 0.2827,
          "close": 0.2832,
          "volume": 13847020.8,
          "close_time": 1764871199999,
          "quote_volume": 3922706.17929,
          "trades": 5510,
          "taker_buy_base": 6351300.6,
          "taker_buy_quote": 1799909.45424
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.2832,
          "high": 0.2835,
          "low": 0.283,
          "close": 0.2832,
          "volume": 4749341.8,
          "close_time": 1764874799999,
          "quote_volume": 1345359.55479,
          "trades": 3101,
          "taker_buy_base": 3202123.6,
          "taker_buy_quote": 907192.02499
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.2832,
          "high": 0.2836,
          "low": 0.2815,
          "close": 0.2835,
          "volume": 33211436.3,
          "close_time": 1764878399999,
          "quote_volume": 9383342.49647,
          "trades": 6689,
          "taker_buy_base": 16819633.9,
          "taker_buy_quote": 4754344.62837
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.2835,
          "high": 0.2851,
          "low": 0.2834,
          "close": 0.2851,
          "volume": 15939735.4,
          "close_time": 1764881999999,
          "quote_volume": 4531218.76856,
          "trades": 8021,
          "taker_buy_base": 12938290.0,
          "taker_buy_quote": 3678132.41083
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.2851,
          "high": 0.2856,
          "low": 0.2846,
          "close": 0.2848,
          "volume": 11809360.3,
          "close_time": 1764885599999,
          "quote_volume": 3368378.93902,
          "trades": 5877,
          "taker_buy_base": 6536004.0,
          "taker_buy_quote": 1864780.97437
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.2849,
          "high": 0.2854,
          "low": 0.2848,
          "close": 0.2853,
          "volume": 4997402.5,
          "close_time": 1764889199999,
          "quote_volume": 1425119.7868,
          "trades": 5478,
          "taker_buy_base": 3888321.5,
          "taker_buy_quote": 1108822.68543
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.2854,
          "high": 0.2862,
          "low": 0.2853,
          "close": 0.2862,
          "volume": 9313356.6,
          "close_time": 1764892799999,
          "quote_volume": 2661287.09674,
          "trades": 6361,
          "taker_buy_base": 7495342.5,
          "taker_buy_quote": 2141897.95753
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.2861,
          "high": 0.2869,
          "low": 0.2861,
          "close": 0.2864,
          "volume": 10839810.3,
          "close_time": 1764896399999,
          "quote_volume": 3105328.99389,
          "trades": 8929,
          "taker_buy_base": 7505407.3,
          "taker_buy_quote": 2150141.09026
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.2864,
          "high": 0.2867,
          "low": 0.2863,
          "close": 0.2866,
          "volume": 3365805.9,
          "close_time": 1764899999999,
          "quote_volume": 964432.95668,
          "trades": 2429,
          "taker_buy_base": 1898765.4,
          "taker_buy_quote": 544092.05882
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.2866,
          "high": 0.2871,
          "low": 0.286,
          "close": 0.2871,
          "volume": 10103116.1,
          "close_time": 1764903599999,
          "quote_volume": 2894943.55834,
          "trades": 4505,
          "taker_buy_base": 5936329.1,
          "taker_buy_quote": 1701772.43665
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.2871,
          "high": 0.2879,
          "low": 0.2871,
          "close": 0.2877,
          "volume": 11297638.1,
          "close_time": 1764907199999,
          "quote_volume": 3249307.34507,
          "trades": 5580,
          "taker_buy_base": 7395929.1,
          "taker_buy_quote": 2126891.46692
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.2876,
          "high": 0.2879,
          "low": 0.2865,
          "close": 0.2867,
          "volume": 12167075.1,
          "close_time": 1764910799999,
          "quote_volume": 3491414.50599,
          "trades": 3658,
          "taker_buy_base": 4345678.4,
          "taker_buy_quote": 1247316.84107
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.2868,
          "high": 0.2868,
          "low": 0.2857,
          "close": 0.286,
          "volume": 10969002.0,
          "close_time": 1764914399999,
          "quote_volume": 3139651.34058,
          "trades": 2696,
          "taker_buy_base": 1907377.6,
          "taker_buy_quote": 546101.46139
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.286,
          "high": 0.2866,
          "low": 0.2858,
          "close": 0.2866,
          "volume": 8095364.6,
          "close_time": 1764917999999,
          "quote_volume": 2316900.08985,
          "trades": 3149,
          "taker_buy_base": 5108601.3,
          "taker_buy_quote": 1462340.99609
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.2866,
          "high": 0.2867,
          "low": 0.2864,
          "close": 0.2867,
          "volume": 3719840.5,
          "close_time": 1764921599999,
          "quote_volume": 1066013.62843,
          "trades": 2568,
          "taker_buy_base": 2159788.1,
          "taker_buy_quote": 619011.43298
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.2867,
          "high": 0.2869,
          "low": 0.2865,
          "close": 0.2866,
          "volume": 4579957.2,
          "close_time": 1764925199999,
          "quote_volume": 1313175.48236,
          "trades": 2960,
          "taker_buy_base": 2167202.7,
          "taker_buy_quote": 621451.48558
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.2867,
          "high": 0.2868,
          "low": 0.2844,
          "close": 0.2848,
          "volume": 26581782.0,
          "close_time": 1764928799999,
          "quote_volume": 7591113.75979,
          "trades": 5108,
          "taker_buy_base": 7390967.1,
          "taker_buy_quote": 2112456.93547
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.2848,
          "high": 0.2858,
          "low": 0.2847,
          "close": 0.2858,
          "volume": 11628012.9,
          "close_time": 1764932399999,
          "quote_volume": 3317978.05524,
          "trades": 5013,
          "taker_buy_base": 9863621.1,
          "taker_buy_quote": 2814467.62856
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.2858,
          "high": 0.2859,
          "low": 0.2853,
          "close": 0.2856,
          "volume": 6904598.2,
          "close_time": 1764935999999,
          "quote_volume": 1972241.68648,
          "trades": 3500,
          "taker_buy_base": 3428031.7,
          "taker_buy_quote": 979420.43496
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.2856,
          "high": 0.2859,
          "low": 0.2854,
          "close": 0.2856,
          "volume": 4402034.2,
          "close_time": 1764939599999,
          "quote_volume": 1257255.88688,
          "trades": 3079,
          "taker_buy_base": 1969038.4,
          "taker_buy_quote": 562573.11361
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.2856,
          "high": 0.2856,
          "low": 0.284,
          "close": 0.2844,
          "volume": 18623031.6,
          "close_time": 1764943199999,
          "quote_volume": 5301503.84788,
          "trades": 4588,
          "taker_buy_base": 3209105.5,
          "taker_buy_quote": 913127.18845
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.2843,
          "high": 0.285,
          "low": 0.284,
          "close": 0.2847,
          "volume": 11993607.3,
          "close_time": 1764946799999,
          "quote_volume": 3413572.84251,
          "trades": 5272,
          "taker_buy_base": 8305781.5,
          "taker_buy_quote": 2364030.37111
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.2846,
          "high": 0.2868,
          "low": 0.2846,
          "close": 0.2864,
          "volume": 29978530.9,
          "close_time": 1764950399999,
          "quote_volume": 8575071.13211,
          "trades": 9050,
          "taker_buy_base": 20375502.3,
          "taker_buy_quote": 5826261.47293
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.2864,
          "high": 0.2865,
          "low": 0.284,
          "close": 0.2846,
          "volume": 36588991.2,
          "close_time": 1764953999999,
          "quote_volume": 10426118.92689,
          "trades": 8020,
          "taker_buy_base": 12654050.0,
          "taker_buy_quote": 3604772.93779
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.2846,
          "high": 0.2854,
          "low": 0.2844,
          "close": 0.2854,
          "volume": 13301444.2,
          "close_time": 1764957599999,
          "quote_volume": 3789972.59007,
          "trades": 5179,
          "taker_buy_base": 9313819.8,
          "taker_buy_quote": 2654144.86951
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.2854,
          "high": 0.2861,
          "low": 0.2853,
          "close": 0.2859,
          "volume": 11072786.4,
          "close_time": 1764961199999,
          "quote_volume": 3164208.36819,
          "trades": 5515,
          "taker_buy_base": 7517099.2,
          "taker_buy_quote": 2147955.11134
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.2858,
          "high": 0.2864,
          "low": 0.2855,
          "close": 0.2864,
          "volume": 9372691.6,
          "close_time": 1764964799999,
          "quote_volume": 2680590.01596,
          "trades": 5062,
          "taker_buy_base": 6391984.5,
          "taker_buy_quote": 1828528.70592
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.2863,
          "high": 0.2864,
          "low": 0.2861,
          "close": 0.2863,
          "volume": 2364148.5,
          "close_time": 1764968399999,
          "quote_volume": 676818.32986,
          "trades": 3714,
          "taker_buy_base": 1191349.6,
          "taker_buy_quote": 341104.14929
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.2864,
          "high": 0.2864,
          "low": 0.2853,
          "close": 0.2854,
          "volume": 6379923.0,
          "close_time": 1764971999999,
          "quote_volume": 1822956.98144,
          "trades": 3271,
          "taker_buy_base": 1690068.6,
          "taker_buy_quote": 482942.48892
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.2854,
          "high": 0.2858,
          "low": 0.2853,
          "close": 0.2856,
          "volume": 4575874.5,
          "close_time": 1764975599999,
          "quote_volume": 1307102.58733,
          "trades": 2871,
          "taker_buy_base": 2471260.4,
          "taker_buy_quote": 706032.72637
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.2857,
          "high": 0.2857,
          "low": 0.2853,
          "close": 0.2856,
          "volume": 2149363.1,
          "close_time": 1764979199999,
          "quote_volume": 613564.9153,
          "trades": 1955,
          "taker_buy_base": 790873.4,
          "taker_buy_quote": 225787.91699
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.2855,
          "high": 0.286,
          "low": 0.2855,
          "close": 0.2859,
          "volume": 2856751.9,
          "close_time": 1764982799999,
          "quote_volume": 816321.46454,
          "trades": 2468,
          "taker_buy_base": 2321434.2,
          "taker_buy_quote": 663411.54008
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.286,
          "high": 0.2862,
          "low": 0.2859,
          "close": 0.286,
          "volume": 3624170.4,
          "close_time": 1764986399999,
          "quote_volume": 1036767.57476,
          "trades": 3263,
          "taker_buy_base": 2489161.0,
          "taker_buy_quote": 712109.64932
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.2859,
          "high": 0.2861,
          "low": 0.2857,
          "close": 0.2861,
          "volume": 2536942.3,
          "close_time": 1764989999999,
          "quote_volume": 725230.00395,
          "trades": 1620,
          "taker_buy_base": 1747646.7,
          "taker_buy_quote": 499612.40411
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.2861,
          "high": 0.2864,
          "low": 0.286,
          "close": 0.2864,
          "volume": 3387967.8,
          "close_time": 1764993599999,
          "quote_volume": 969739.90728,
          "trades": 3647,
          "taker_buy_base": 2484545.9,
          "taker_buy_quote": 711201.42677
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.2864,
          "high": 0.2872,
          "low": 0.2863,
          "close": 0.2871,
          "volume": 8211530.2,
          "close_time": 1764997199999,
          "quote_volume": 2355208.37256,
          "trades": 4814,
          "taker_buy_base": 7081837.4,
          "taker_buy_quote": 2031090.15247
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.2871,
          "high": 0.2875,
          "low": 0.2868,
          "close": 0.2875,
          "volume": 5603110.4,
          "close_time": 1765000799999,
          "quote_volume": 1609274.77978,
          "trades": 3857,
          "taker_buy_base": 3975363.1,
          "taker_buy_quote": 1142001.39902
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.2875,
          "high": 0.2886,
          "low": 0.2873,
          "close": 0.2884,
          "volume": 12000319.1,
          "close_time": 1765004399999,
          "quote_volume": 3456178.48533,
          "trades": 5853,
          "taker_buy_base": 9314715.6,
          "taker_buy_quote": 2682935.45144
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.2884,
          "high": 0.2886,
          "low": 0.2882,
          "close": 0.2886,
          "volume": 3403959.7,
          "close_time": 1765007999999,
          "quote_volume": 981811.04711,
          "trades": 2725,
          "taker_buy_base": 2162536.0,
          "taker_buy_quote": 623824.16002
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.2886,
          "high": 0.2886,
          "low": 0.2875,
          "close": 0.2879,
          "volume": 9196266.7,
          "close_time": 1765011599999,
          "quote_volume": 2647932.39593,
          "trades": 3880,
          "taker_buy_base": 2729708.3,
          "taker_buy_quote": 786135.9887
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.288,
          "high": 0.2892,
          "low": 0.2879,
          "close": 0.2889,
          "volume": 19468549.9,
          "close_time": 1765015199999,
          "quote_volume": 5618505.88917,
          "trades": 7100,
          "taker_buy_base": 12261176.7,
          "taker_buy_quote": 3538191.58424
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.2888,
          "high": 0.2895,
          "low": 0.2887,
          "close": 0.2895,
          "volume": 8908286.2,
          "close_time": 1765018799999,
          "quote_volume": 2575823.86463,
          "trades": 8347,
          "taker_buy_base": 6592750.0,
          "taker_buy_quote": 1906368.17311
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.2895,
          "high": 0.2899,
          "low": 0.2894,
          "close": 0.2897,
          "volume": 5878818.1,
          "close_time": 1765022399999,
          "quote_volume": 1702887.459,
          "trades": 5751,
          "taker_buy_base": 3904337.0,
          "taker_buy_quote": 1130994.81155
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.2897,
          "high": 0.2901,
          "low": 0.2896,
          "close": 0.2899,
          "volume": 4411716.2,
          "close_time": 1765025999999,
          "quote_volume": 1278835.74983,
          "trades": 4172,
          "taker_buy_base": 2796856.2,
          "taker_buy_quote": 810775.59173
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.2898,
          "high": 0.2904,
          "low": 0.2894,
          "close": 0.2896,
          "volume": 8921426.1,
          "close_time": 1765029599999,
          "quote_volume": 2587198.27078,
          "trades": 5044,
          "taker_buy_base": 4748766.3,
          "taker_buy_quote": 1377469.43311
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.2895,
          "high": 0.29,
          "low": 0.2895,
          "close": 0.2898,
          "volume": 6009215.8,
          "close_time": 1765033199999,
          "quote_volume": 1741650.79505,
          "trades": 3312,
          "taker_buy_base": 3674141.7,
          "taker_buy_quote": 1064949.5192
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.2897,
          "high": 0.2903,
          "low": 0.2897,
          "close": 0.2902,
          "volume": 4989791.8,
          "close_time": 1765036799999,
          "quote_volume": 1447107.9655,
          "trades": 4898,
          "taker_buy_base": 3068946.1,
          "taker_buy_quote": 890115.72289
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.2902,
          "high": 0.2903,
          "low": 0.2873,
          "close": 0.2875,
          "volume": 30969265.7,
          "close_time": 1765040399999,
          "quote_volume": 8932751.85605,
          "trades": 6886,
          "taker_buy_base": 6801176.2,
          "taker_buy_quote": 1960583.05062
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.2874,
          "high": 0.2877,
          "low": 0.2867,
          "close": 0.2868,
          "volume": 13104695.5,
          "close_time": 1765043999999,
          "quote_volume": 3762885.78944,
          "trades": 4272,
          "taker_buy_base": 3019983.1,
          "taker_buy_quote": 867541.29287
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.2867,
          "high": 0.287,
          "low": 0.2866,
          "close": 0.2869,
          "volume": 5677913.0,
          "close_time": 1765047599999,
          "quote_volume": 1628572.54548,
          "trades": 2824,
          "taker_buy_base": 2274680.5,
          "taker_buy_quote": 652482.21062
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.2868,
          "high": 0.2871,
          "low": 0.2864,
          "close": 0.287,
          "volume": 9333684.2,
          "close_time": 1765051199999,
          "quote_volume": 2676831.66583,
          "trades": 4128,
          "taker_buy_base": 5619087.9,
          "taker_buy_quote": 1612025.52443
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.2871,
          "high": 0.2872,
          "low": 0.287,
          "close": 0.2872,
          "volume": 2230323.1,
          "close_time": 1765054799999,
          "quote_volume": 640344.54373,
          "trades": 2784,
          "taker_buy_base": 1435538.1,
          "taker_buy_quote": 412184.53138
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.2872,
          "high": 0.2875,
          "low": 0.2869,
          "close": 0.2875,
          "volume": 3916150.6,
          "close_time": 1765058399999,
          "quote_volume": 1124810.33268,
          "trades": 2899,
          "taker_buy_base": 2736869.3,
          "taker_buy_quote": 786249.17895
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.2875,
          "high": 0.2876,
          "low": 0.2872,
          "close": 0.2875,
          "volume": 3007729.4,
          "close_time": 1765061999999,
          "quote_volume": 864561.47648,
          "trades": 2218,
          "taker_buy_base": 1548842.7,
          "taker_buy_quote": 445234.58026
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.2874,
          "high": 0.2877,
          "low": 0.287,
          "close": 0.2871,
          "volume": 4729147.9,
          "close_time": 1765065599999,
          "quote_volume": 1359091.32997,
          "trades": 2022,
          "taker_buy_base": 2135562.1,
          "taker_buy_quote": 614027.99155
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.2866,
          "close": 0.2869,
          "volume": 5431742.9,
          "close_time": 1765069199999,
          "quote_volume": 1558022.33087,
          "trades": 2209,
          "taker_buy_base": 1203993.0,
          "taker_buy_quote": 345426.56863
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.2868,
          "high": 0.2872,
          "low": 0.2865,
          "close": 0.2872,
          "volume": 3888430.1,
          "close_time": 1765072799999,
          "quote_volume": 1115498.31974,
          "trades": 1938,
          "taker_buy_base": 2889194.2,
          "taker_buy_quote": 829012.81393
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.2872,
          "high": 0.2875,
          "low": 0.2869,
          "close": 0.2875,
          "volume": 4162992.6,
          "close_time": 1765076399999,
          "quote_volume": 1195659.53448,
          "trades": 1857,
          "taker_buy_base": 3021111.7,
          "taker_buy_quote": 867901.16283
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.2875,
          "high": 0.2875,
          "low": 0.2871,
          "close": 0.2873,
          "volume": 2564274.7,
          "close_time": 1765079999999,
          "quote_volume": 736628.00705,
          "trades": 1432,
          "taker_buy_base": 1174762.1,
          "taker_buy_quote": 337463.97454
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.2872,
          "high": 0.2872,
          "low": 0.2867,
          "close": 0.2868,
          "volume": 3250727.2,
          "close_time": 1765083599999,
          "quote_volume": 932575.43653,
          "trades": 1891,
          "taker_buy_base": 605766.6,
          "taker_buy_quote": 173809.75641
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.2868,
          "high": 0.287,
          "low": 0.2861,
          "close": 0.2862,
          "volume": 7434907.0,
          "close_time": 1765087199999,
          "quote_volume": 2129928.72074,
          "trades": 3737,
          "taker_buy_base": 1168885.3,
          "taker_buy_quote": 335088.53192
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.2862,
          "high": 0.2862,
          "low": 0.2854,
          "close": 0.2855,
          "volume": 7491553.1,
          "close_time": 1765090799999,
          "quote_volume": 2140689.04948,
          "trades": 6091,
          "taker_buy_base": 527598.6,
          "taker_buy_quote": 150758.87612
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.2854,
          "high": 0.2859,
          "low": 0.2846,
          "close": 0.2858,
          "volume": 18451698.6,
          "close_time": 1765094399999,
          "quote_volume": 5261497.04473,
          "trades": 11217,
          "taker_buy_base": 9500217.9,
          "taker_buy_quote": 2710179.29226
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.2859,
          "high": 0.286,
          "low": 0.2853,
          "close": 0.2854,
          "volume": 4758765.8,
          "close_time": 1765097999999,
          "quote_volume": 1359590.965,
          "trades": 2461,
          "taker_buy_base": 1665864.9,
          "taker_buy_quote": 475979.63054
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.2853,
          "high": 0.2856,
          "low": 0.2843,
          "close": 0.2844,
          "volume": 10167689.3,
          "close_time": 1765101599999,
          "quote_volume": 2895474.79218,
          "trades": 5595,
          "taker_buy_base": 1739989.8,
          "taker_buy_quote": 495359.70017
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.2844,
          "high": 0.2847,
          "low": 0.2842,
          "close": 0.2845,
          "volume": 4597604.7,
          "close_time": 1765105199999,
          "quote_volume": 1307641.97545,
          "trades": 4101,
          "taker_buy_base": 1742389.9,
          "taker_buy_quote": 495669.04322
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.2844,
          "high": 0.2849,
          "low": 0.2844,
          "close": 0.2847,
          "volume": 2491508.0,
          "close_time": 1765108799999,
          "quote_volume": 709249.79788,
          "trades": 2682,
          "taker_buy_base": 1342439.8,
          "taker_buy_quote": 382175.00063
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.2846,
          "high": 0.2851,
          "low": 0.2845,
          "close": 0.2849,
          "volume": 3789367.7,
          "close_time": 1765112399999,
          "quote_volume": 1079645.13096,
          "trades": 2986,
          "taker_buy_base": 3087400.2,
          "taker_buy_quote": 879696.41756
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.2848,
          "high": 0.2851,
          "low": 0.2846,
          "close": 0.2849,
          "volume": 4060784.9,
          "close_time": 1765115999999,
          "quote_volume": 1156747.26856,
          "trades": 3093,
          "taker_buy_base": 2065504.0,
          "taker_buy_quote": 588505.74215
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.285,
          "high": 0.2854,
          "low": 0.2841,
          "close": 0.2843,
          "volume": 21599537.4,
          "close_time": 1765119599999,
          "quote_volume": 6147730.77151,
          "trades": 7270,
          "taker_buy_base": 9233587.3,
          "taker_buy_quote": 2629194.86188
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.2843,
          "high": 0.2851,
          "low": 0.2841,
          "close": 0.2848,
          "volume": 13980210.1,
          "close_time": 1765123199999,
          "quote_volume": 3979683.97647,
          "trades": 4459,
          "taker_buy_base": 7599942.2,
          "taker_buy_quote": 2163756.04916
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.2848,
          "high": 0.2856,
          "low": 0.2844,
          "close": 0.2856,
          "volume": 12098473.6,
          "close_time": 1765126799999,
          "quote_volume": 3447488.50269,
          "trades": 4093,
          "taker_buy_base": 7932368.9,
          "taker_buy_quote": 2261117.41228
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.2856,
          "high": 0.2866,
          "low": 0.2854,
          "close": 0.2866,
          "volume": 18473195.2,
          "close_time": 1765130399999,
          "quote_volume": 5287162.10628,
          "trades": 5757,
          "taker_buy_base": 11516268.7,
          "taker_buy_quote": 3296129.31572
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.2866,
          "high": 0.2869,
          "low": 0.2863,
          "close": 0.2869,
          "volume": 7353236.5,
          "close_time": 1765133999999,
          "quote_volume": 2107393.84401,
          "trades": 3250,
          "taker_buy_base": 5212662.6,
          "taker_buy_quote": 1494141.9338
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.2868,
          "high": 0.2877,
          "low": 0.2868,
          "close": 0.2875,
          "volume": 10452278.5,
          "close_time": 1765137599999,
          "quote_volume": 3003366.05499,
          "trades": 4181,
          "taker_buy_base": 8363193.9,
          "taker_buy_quote": 2403086.38528
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.2874,
          "high": 0.2876,
          "low": 0.2871,
          "close": 0.2872,
          "volume": 2162825.9,
          "close_time": 1765141199999,
          "quote_volume": 621605.81244,
          "trades": 2518,
          "taker_buy_base": 849892.2,
          "taker_buy_quote": 244326.91793
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.2873,
          "high": 0.2877,
          "low": 0.2864,
          "close": 0.2867,
          "volume": 9565740.3,
          "close_time": 1765144799999,
          "quote_volume": 2745789.9252,
          "trades": 3299,
          "taker_buy_base": 2821171.0,
          "taker_buy_quote": 810550.27606
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.2867,
          "high": 0.2867,
          "low": 0.2857,
          "close": 0.2863,
          "volume": 13991192.2,
          "close_time": 1765148399999,
          "quote_volume": 4002794.78122,
          "trades": 4303,
          "taker_buy_base": 5120685.2,
          "taker_buy_quote": 1465117.27303
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.2863,
          "high": 0.2868,
          "low": 0.2861,
          "close": 0.2868,
          "volume": 4059794.3,
          "close_time": 1765151999999,
          "quote_volume": 1163359.52301,
          "trades": 3105,
          "taker_buy_base": 3528106.9,
          "taker_buy_quote": 1011090.43493
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.2868,
          "high": 0.2873,
          "low": 0.2867,
          "close": 0.2873,
          "volume": 4968706.6,
          "close_time": 1765155599999,
          "quote_volume": 1426164.17127,
          "trades": 3195,
          "taker_buy_base": 4053215.8,
          "taker_buy_quote": 1163442.50117
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.2873,
          "high": 0.2877,
          "low": 0.2872,
          "close": 0.2877,
          "volume": 5942368.9,
          "close_time": 1765159199999,
          "quote_volume": 1708346.22932,
          "trades": 3655,
          "taker_buy_base": 3804857.6,
          "taker_buy_quote": 1093796.69333
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.2876,
          "high": 0.288,
          "low": 0.2874,
          "close": 0.2876,
          "volume": 7878128.2,
          "close_time": 1765162799999,
          "quote_volume": 2266912.71551,
          "trades": 2929,
          "taker_buy_base": 4536268.8,
          "taker_buy_quote": 1305391.69861
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.2877,
          "high": 0.2878,
          "low": 0.287,
          "close": 0.287,
          "volume": 4201600.0,
          "close_time": 1765166399999,
          "quote_volume": 1207116.3363,
          "trades": 1656,
          "taker_buy_base": 692553.7,
          "taker_buy_quote": 199057.80818
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.2871,
          "high": 0.2872,
          "low": 0.2866,
          "close": 0.287,
          "volume": 9271053.7,
          "close_time": 1765169999999,
          "quote_volume": 2660175.15906,
          "trades": 2426,
          "taker_buy_base": 3293694.2,
          "taker_buy_quote": 945368.17973
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.2865,
          "close": 0.2865,
          "volume": 4849990.2,
          "close_time": 1765173599999,
          "quote_volume": 1390556.13139,
          "trades": 2001,
          "taker_buy_base": 1037352.4,
          "taker_buy_quote": 297440.95923
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.2866,
          "high": 0.2871,
          "low": 0.286,
          "close": 0.287,
          "volume": 9564182.0,
          "close_time": 1765177199999,
          "quote_volume": 2741342.44587,
          "trades": 2827,
          "taker_buy_base": 6540892.5,
          "taker_buy_quote": 1875003.58505
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.2867,
          "close": 0.2868,
          "volume": 2663252.7,
          "close_time": 1765180799999,
          "quote_volume": 764126.03654,
          "trades": 1893,
          "taker_buy_base": 717128.7,
          "taker_buy_quote": 205782.4698
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.2869,
          "high": 0.2874,
          "low": 0.2868,
          "close": 0.2871,
          "volume": 6898943.7,
          "close_time": 1765184399999,
          "quote_volume": 1981269.22205,
          "trades": 2244,
          "taker_buy_base": 3436310.2,
          "taker_buy_quote": 986870.48027
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.287,
          "high": 0.2872,
          "low": 0.2864,
          "close": 0.2866,
          "volume": 7062699.9,
          "close_time": 1765187999999,
          "quote_volume": 2024858.30457,
          "trades": 3864,
          "taker_buy_base": 3282951.2,
          "taker_buy_quote": 941115.5117
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.2865,
          "high": 0.2868,
          "low": 0.2864,
          "close": 0.2866,
          "volume": 1868408.1,
          "close_time": 1765191599999,
          "quote_volume": 535377.9509,
          "trades": 2532,
          "taker_buy_base": 909596.7,
          "taker_buy_quote": 260669.65542
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.2865,
          "high": 0.2866,
          "low": 0.2861,
          "close": 0.2861,
          "volume": 5975584.5,
          "close_time": 1765195199999,
          "quote_volume": 1710635.21634,
          "trades": 4335,
          "taker_buy_base": 1328161.3,
          "taker_buy_quote": 380229.74113
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.2861,
          "high": 0.2862,
          "low": 0.2855,
          "close": 0.2856,
          "volume": 8812340.3,
          "close_time": 1765198799999,
          "quote_volume": 2518383.41858,
          "trades": 5458,
          "taker_buy_base": 2083429.6,
          "taker_buy_quote": 595360.62972
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.2855,
          "high": 0.2859,
          "low": 0.2854,
          "close": 0.2855,
          "volume": 3202932.4,
          "close_time": 1765202399999,
          "quote_volume": 914972.94621,
          "trades": 3790,
          "taker_buy_base": 1628232.6,
          "taker_buy_quote": 465176.78802
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.2856,
          "high": 0.2856,
          "low": 0.2846,
          "close": 0.2848,
          "volume": 12843057.1,
          "close_time": 1765205999999,
          "quote_volume": 3662156.18189,
          "trades": 7951,
          "taker_buy_base": 3751064.2,
          "taker_buy_quote": 1070172.02564
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.2848,
          "high": 0.2849,
          "low": 0.2843,
          "close": 0.2843,
          "volume": 9187610.6,
          "close_time": 1765209599999,
          "quote_volume": 2614724.45655,
          "trades": 5560,
          "taker_buy_base": 3604143.4,
          "taker_buy_quote": 1025963.19913
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.2843,
          "high": 0.2844,
          "low": 0.283,
          "close": 0.2832,
          "volume": 19654385.2,
          "close_time": 1765213199999,
          "quote_volume": 5573143.41058,
          "trades": 10755,
          "taker_buy_base": 5127251.0,
          "taker_buy_quote": 1453291.29814
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.2832,
          "high": 0.2839,
          "low": 0.2829,
          "close": 0.2839,
          "volume": 8158023.7,
          "close_time": 1765216799999,
          "quote_volume": 2311827.67293,
          "trades": 4706,
          "taker_buy_base": 5202286.9,
          "taker_buy_quote": 1474620.07772
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.2839,
          "high": 0.2839,
          "low": 0.2834,
          "close": 0.2836,
          "volume": 3680046.8,
          "close_time": 1765220399999,
          "quote_volume": 1044105.57854,
          "trades": 3343,
          "taker_buy_base": 1991691.9,
          "taker_buy_quote": 565212.57754
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.2836,
          "high": 0.2838,
          "low": 0.2834,
          "close": 0.2835,
          "volume": 2149745.4,
          "close_time": 1765223999999,
          "quote_volume": 609708.85102,
          "trades": 2630,
          "taker_buy_base": 1018290.3,
          "taker_buy_quote": 288863.12523
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.2835,
          "high": 0.2836,
          "low": 0.283,
          "close": 0.2831,
          "volume": 6706894.1,
          "close_time": 1765227599999,
          "quote_volume": 1899491.08649,
          "trades": 4061,
          "taker_buy_base": 1675068.6,
          "taker_buy_quote": 474441.5919
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.2831,
          "high": 0.2833,
          "low": 0.2829,
          "close": 0.2831,
          "volume": 4177508.6,
          "close_time": 1765231199999,
          "quote_volume": 1182577.37544,
          "trades": 3295,
          "taker_buy_base": 2260348.2,
          "taker_buy_quote": 639887.16828
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.2832,
          "high": 0.2832,
          "low": 0.2827,
          "close": 0.2827,
          "volume": 3644485.0,
          "close_time": 1765234799999,
          "quote_volume": 1030743.81705,
          "trades": 2873,
          "taker_buy_base": 738534.9,
          "taker_buy_quote": 208878.42596
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.2827,
          "high": 0.2828,
          "low": 0.2813,
          "close": 0.2814,
          "volume": 17825612.7,
          "close_time": 1765238399999,
          "quote_volume": 5024144.15827,
          "trades": 6957,
          "taker_buy_base": 4325396.2,
          "taker_buy_quote": 1218720.62737
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.2813,
          "high": 0.2813,
          "low": 0.2801,
          "close": 0.2805,
          "volume": 18909948.6,
          "close_time": 1765241999999,
          "quote_volume": 5307357.62784,
          "trades": 9894,
          "taker_buy_base": 4369406.2,
          "taker_buy_quote": 1226150.19459
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.2804,
          "high": 0.2811,
          "low": 0.2804,
          "close": 0.2806,
          "volume": 8073229.6,
          "close_time": 1765245599999,
          "quote_volume": 2266699.14297,
          "trades": 2459,
          "taker_buy_base": 6206765.3,
          "taker_buy_quote": 1742684.7455
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.2807,
          "high": 0.281,
          "low": 0.2806,
          "close": 0.2808,
          "volume": 2691733.3,
          "close_time": 1765249199999,
          "quote_volume": 755864.96095,
          "trades": 1618,
          "taker_buy_base": 1569679.7,
          "taker_buy_quote": 440786.31495
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.2809,
          "high": 0.281,
          "low": 0.2803,
          "close": 0.2803,
          "volume": 4979373.5,
          "close_time": 1765252799999,
          "quote_volume": 1396988.96883,
          "trades": 2571,
          "taker_buy_base": 1136317.7,
          "taker_buy_quote": 318868.98774
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.2804,
          "high": 0.2817,
          "low": 0.2804,
          "close": 0.2811,
          "volume": 14454029.6,
          "close_time": 1765256399999,
          "quote_volume": 4063075.66489,
          "trades": 3394,
          "taker_buy_base": 10310378.2,
          "taker_buy_quote": 2898008.1692
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.2811,
          "high": 0.2813,
          "low": 0.2809,
          "close": 0.2811,
          "volume": 2892254.3,
          "close_time": 1765259999999,
          "quote_volume": 812899.18797,
          "trades": 3070,
          "taker_buy_base": 858058.2,
          "taker_buy_quote": 241218.40284
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.2812,
          "high": 0.2812,
          "low": 0.2804,
          "close": 0.2809,
          "volume": 8498237.5,
          "close_time": 1765263599999,
          "quote_volume": 2385927.60354,
          "trades": 2290,
          "taker_buy_base": 2839037.5,
          "taker_buy_quote": 797268.18373
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.281,
          "high": 0.2813,
          "low": 0.2809,
          "close": 0.2812,
          "volume": 4880345.1,
          "close_time": 1765267199999,
          "quote_volume": 1372056.70877,
          "trades": 2128,
          "taker_buy_base": 3276196.8,
          "taker_buy_quote": 921119.14542
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.2811,
          "high": 0.2813,
          "low": 0.2809,
          "close": 0.2811,
          "volume": 2565877.7,
          "close_time": 1765270799999,
          "quote_volume": 721191.13868,
          "trades": 2360,
          "taker_buy_base": 961108.4,
          "taker_buy_quote": 270168.73157
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2808,
          "close": 0.2809,
          "volume": 3420474.3,
          "close_time": 1765274399999,
          "quote_volume": 960940.44989,
          "trades": 3008,
          "taker_buy_base": 1601666.8,
          "taker_buy_quote": 449999.59412
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.2809,
          "high": 0.2809,
          "low": 0.2806,
          "close": 0.2808,
          "volume": 3550652.4,
          "close_time": 1765277999999,
          "quote_volume": 996748.76136,
          "trades": 4221,
          "taker_buy_base": 986310.6,
          "taker_buy_quote": 276898.1008
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.2808,
          "high": 0.2809,
          "low": 0.2806,
          "close": 0.2807,
          "volume": 2920166.4,
          "close_time": 1765281599999,
          "quote_volume": 819762.6598,
          "trades": 3085,
          "taker_buy_base": 1557907.6,
          "taker_buy_quote": 437401.3369
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.2806,
          "high": 0.2811,
          "low": 0.2805,
          "close": 0.2808,
          "volume": 5786124.4,
          "close_time": 1765285199999,
          "quote_volume": 1624820.83919,
          "trades": 3942,
          "taker_buy_base": 3178562.7,
          "taker_buy_quote": 892724.25481
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.2808,
          "high": 0.2811,
          "low": 0.2805,
          "close": 0.2809,
          "volume": 4677913.7,
          "close_time": 1765288799999,
          "quote_volume": 1313676.51611,
          "trades": 3663,
          "taker_buy_base": 2189865.5,
          "taker_buy_quote": 615172.74823
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.2809,
          "high": 0.2809,
          "low": 0.2803,
          "close": 0.2805,
          "volume": 8632848.6,
          "close_time": 1765292399999,
          "quote_volume": 2421573.35374,
          "trades": 5873,
          "taker_buy_base": 2902518.9,
          "taker_buy_quote": 814236.81558
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.2805,
          "high": 0.2811,
          "low": 0.2799,
          "close": 0.2802,
          "volume": 33009954.5,
          "close_time": 1765295999999,
          "quote_volume": 9253605.90636,
          "trades": 8294,
          "taker_buy_base": 16821264.4,
          "taker_buy_quote": 4716056.74559
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.2803,
          "high": 0.2825,
          "low": 0.2802,
          "close": 0.2819,
          "volume": 32086861.8,
          "close_time": 1765299599999,
          "quote_volume": 9032226.23126,
          "trades": 8416,
          "taker_buy_base": 21755857.2,
          "taker_buy_quote": 6124546.68998
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.282,
          "high": 0.2826,
          "low": 0.2818,
          "close": 0.282,
          "volume": 11545845.9,
          "close_time": 1765303199999,
          "quote_volume": 3257717.09696,
          "trades": 6392,
          "taker_buy_base": 5908464.3,
          "taker_buy_quote": 1667479.35448
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.2821,
          "high": 0.2821,
          "low": 0.2817,
          "close": 0.2818,
          "volume": 4817422.2,
          "close_time": 1765306799999,
          "quote_volume": 1357883.11687,
          "trades": 4697,
          "taker_buy_base": 1909195.6,
          "taker_buy_quote": 538187.37462
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.2818,
          "high": 0.2831,
          "low": 0.2816,
          "close": 0.283,
          "volume": 15122522.3,
          "close_time": 1765310399999,
          "quote_volume": 4272336.08419,
          "trades": 4386,
          "taker_buy_base": 10152842.9,
          "taker_buy_quote": 2868134.6448
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.2829,
          "high": 0.2833,
          "low": 0.2829,
          "close": 0.2832,
          "volume": 7257391.7,
          "close_time": 1765313999999,
          "quote_volume": 2054832.0536,
          "trades": 2771,
          "taker_buy_base": 4819742.0,
          "taker_buy_quote": 1364709.92393
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.2833,
          "high": 0.2835,
          "low": 0.2821,
          "close": 0.2824,
          "volume": 10900838.5,
          "close_time": 1765317599999,
          "quote_volume": 3082926.41148,
          "trades": 3482,
          "taker_buy_base": 3248067.2,
          "taker_buy_quote": 919751.97039
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.2825,
          "high": 0.2832,
          "low": 0.2824,
          "close": 0.2828,
          "volume": 8469792.4,
          "close_time": 1765321199999,
          "quote_volume": 2395761.00411,
          "trades": 2886,
          "taker_buy_base": 6160283.7,
          "taker_buy_quote": 1742372.67393
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.2827,
          "high": 0.283,
          "low": 0.2822,
          "close": 0.2822,
          "volume": 5700691.6,
          "close_time": 1765324799999,
          "quote_volume": 1610511.34107,
          "trades": 2657,
          "taker_buy_base": 1405981.4,
          "taker_buy_quote": 397323.86409
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.2823,
          "high": 0.2829,
          "low": 0.2822,
          "close": 0.2823,
          "volume": 8453601.2,
          "close_time": 1765328399999,
          "quote_volume": 2388434.90275,
          "trades": 2271,
          "taker_buy_base": 4339056.8,
          "taker_buy_quote": 1226227.47793
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.2822,
          "high": 0.2826,
          "low": 0.2822,
          "close": 0.2824,
          "volume": 2172491.2,
          "close_time": 1765331999999,
          "quote_volume": 613599.33604,
          "trades": 1397,
          "taker_buy_base": 1244038.5,
          "taker_buy_quote": 351391.5428
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.2825,
          "high": 0.2825,
          "low": 0.2822,
          "close": 0.2825,
          "volume": 1748937.9,
          "close_time": 1765335599999,
          "quote_volume": 493797.40351,
          "trades": 1546,
          "taker_buy_base": 773016.0,
          "taker_buy_quote": 218289.10734
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.2825,
          "high": 0.2826,
          "low": 0.2821,
          "close": 0.2821,
          "volume": 2382193.8,
          "close_time": 1765339199999,
          "quote_volume": 672487.35335,
          "trades": 2046,
          "taker_buy_base": 743095.4,
          "taker_buy_quote": 209815.66761
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.2821,
          "high": 0.2822,
          "low": 0.2806,
          "close": 0.2807,
          "volume": 16511354.2,
          "close_time": 1765342799999,
          "quote_volume": 4646383.18192,
          "trades": 5486,
          "taker_buy_base": 1924113.6,
          "taker_buy_quote": 541794.8471
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.2806,
          "high": 0.2808,
          "low": 0.2797,
          "close": 0.2798,
          "volume": 12066017.5,
          "close_time": 1765346399999,
          "quote_volume": 3380289.60975,
          "trades": 4220,
          "taker_buy_base": 2561305.7,
          "taker_buy_quote": 717668.55094
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.2797,
          "high": 0.2801,
          "low": 0.2796,
          "close": 0.2798,
          "volume": 6240619.0,
          "close_time": 1765349999999,
          "quote_volume": 1746388.32902,
          "trades": 2677,
          "taker_buy_base": 2865943.7,
          "taker_buy_quote": 802219.76131
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.2799,
          "high": 0.2805,
          "low": 0.2797,
          "close": 0.2804,
          "volume": 6616379.5,
          "close_time": 1765353599999,
          "quote_volume": 1853523.09417,
          "trades": 2832,
          "taker_buy_base": 4395034.7,
          "taker_buy_quote": 1231521.98444
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.2805,
          "high": 0.2805,
          "low": 0.2797,
          "close": 0.2798,
          "volume": 5630568.0,
          "close_time": 1765357199999,
          "quote_volume": 1576425.11385,
          "trades": 2989,
          "taker_buy_base": 1686511.9,
          "taker_buy_quote": 472219.51536
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.2797,
          "high": 0.28,
          "low": 0.2796,
          "close": 0.2798,
          "volume": 3495601.6,
          "close_time": 1765360799999,
          "quote_volume": 978101.144,
          "trades": 2860,
          "taker_buy_base": 1219580.9,
          "taker_buy_quote": 341338.99755
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.2799,
          "high": 0.2801,
          "low": 0.2791,
          "close": 0.2792,
          "volume": 9903637.1,
          "close_time": 1765364399999,
          "quote_volume": 2768132.41181,
          "trades": 4105,
          "taker_buy_base": 2115781.5,
          "taker_buy_quote": 591686.94793
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.2792,
          "high": 0.2794,
          "low": 0.279,
          "close": 0.279,
          "volume": 3560985.3,
          "close_time": 1765367999999,
          "quote_volume": 994087.16032,
          "trades": 3189,
          "taker_buy_base": 1410908.8,
          "taker_buy_quote": 393913.30168
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.2791,
          "high": 0.2791,
          "low": 0.2786,
          "close": 0.2789,
          "volume": 6960176.9,
          "close_time": 1765371599999,
          "quote_volume": 1940716.80772,
          "trades": 3812,
          "taker_buy_base": 1490642.8,
          "taker_buy_quote": 415728.84274
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.2789,
          "high": 0.2791,
          "low": 0.278,
          "close": 0.2782,
          "volume": 9308526.9,
          "close_time": 1765375199999,
          "quote_volume": 2592316.99217,
          "trades": 3979,
          "taker_buy_base": 1588770.0,
          "taker_buy_quote": 442811.09581
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.2782,
          "high": 0.2782,
          "low": 0.2769,
          "close": 0.2779,
          "volume": 21653232.2,
          "close_time": 1765378799999,
          "quote_volume": 6009964.97393,
          "trades": 6906,
          "taker_buy_base": 6658367.2,
          "taker_buy_quote": 1847873.0019
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.2778,
          "high": 0.2783,
          "low": 0.2777,
          "close": 0.2782,
          "volume": 8994442.3,
          "close_time": 1765382399999,
          "quote_volume": 2499734.07729,
          "trades": 4158,
          "taker_buy_base": 4259696.6,
          "taker_buy_quote": 1184284.80232
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.2783,
          "high": 0.2783,
          "low": 0.2772,
          "close": 0.2774,
          "volume": 10133380.2,
          "close_time": 1765385999999,
          "quote_volume": 2813018.80609,
          "trades": 3755,
          "taker_buy_base": 2566713.3,
          "taker_buy_quote": 712298.38924
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.2775,
          "high": 0.2775,
          "low": 0.2768,
          "close": 0.277,
          "volume": 6864584.8,
          "close_time": 1765389599999,
          "quote_volume": 1902310.33286,
          "trades": 4124,
          "taker_buy_base": 2204903.7,
          "taker_buy_quote": 611069.42248
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.2771,
          "high": 0.2784,
          "low": 0.2769,
          "close": 0.2777,
          "volume": 16756124.4,
          "close_time": 1765393199999,
          "quote_volume": 4653739.29206,
          "trades": 4608,
          "taker_buy_base": 10373098.0,
          "taker_buy_quote": 2880590.89467
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.2778,
          "high": 0.2791,
          "low": 0.2774,
          "close": 0.2785,
          "volume": 24892223.8,
          "close_time": 1765396799999,
          "quote_volume": 6927659.20544,
          "trades": 6184,
          "taker_buy_base": 15914762.5,
          "taker_buy_quote": 4429964.1491
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.2785,
          "high": 0.2802,
          "low": 0.2783,
          "close": 0.28,
          "volume": 30754449.5,
          "close_time": 1765400399999,
          "quote_volume": 8587908.32788,
          "trades": 5775,
          "taker_buy_base": 20629256.7,
          "taker_buy_quote": 5761491.12306
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.28,
          "high": 0.2806,
          "low": 0.2797,
          "close": 0.2804,
          "volume": 8857458.2,
          "close_time": 1765403999999,
          "quote_volume": 2482259.92095,
          "trades": 3096,
          "taker_buy_base": 6408699.1,
          "taker_buy_quote": 1796174.83899
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.2805,
          "high": 0.2807,
          "low": 0.2796,
          "close": 0.2799,
          "volume": 7597566.4,
          "close_time": 1765407599999,
          "quote_volume": 2128447.90258,
          "trades": 2986,
          "taker_buy_base": 2523587.3,
          "taker_buy_quote": 707369.43369
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.2799,
          "high": 0.2802,
          "low": 0.2797,
          "close": 0.2801,
          "volume": 3564674.6,
          "close_time": 1765411199999,
          "quote_volume": 998123.12032,
          "trades": 1984,
          "taker_buy_base": 1882681.9,
          "taker_buy_quote": 527201.06712
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.28,
          "high": 0.2805,
          "low": 0.2795,
          "close": 0.2796,
          "volume": 12886377.9,
          "close_time": 1765414799999,
          "quote_volume": 3608251.18834,
          "trades": 2725,
          "taker_buy_base": 5608816.7,
          "taker_buy_quote": 1571395.97825
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.2795,
          "high": 0.2797,
          "low": 0.2786,
          "close": 0.2787,
          "volume": 11977457.9,
          "close_time": 1765418399999,
          "quote_volume": 3343041.65779,
          "trades": 2569,
          "taker_buy_base": 2187309.7,
          "taker_buy_quote": 610741.38422
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.2787,
          "high": 0.279,
          "low": 0.2783,
          "close": 0.2784,
          "volume": 7651838.3,
          "close_time": 1765421999999,
          "quote_volume": 2131645.3,
          "trades": 2678,
          "taker_buy_base": 2773012.1,
          "taker_buy_quote": 772648.74974
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.2784,
          "high": 0.2788,
          "low": 0.278,
          "close": 0.2784,
          "volume": 9135299.7,
          "close_time": 1765425599999,
          "quote_volume": 2542809.5055,
          "trades": 2563,
          "taker_buy_base": 4691621.1,
          "taker_buy_quote": 1306069.06311
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.2785,
          "high": 0.2796,
          "low": 0.2784,
          "close": 0.2795,
          "volume": 8814001.1,
          "close_time": 1765429199999,
          "quote_volume": 2460204.23657,
          "trades": 2341,
          "taker_buy_base": 7350145.5,
          "taker_buy_quote": 2051220.76421
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.2795,
          "high": 0.2797,
          "low": 0.2791,
          "close": 0.2796,
          "volume": 3464574.6,
          "close_time": 1765432799999,
          "quote_volume": 968032.82922,
          "trades": 1870,
          "taker_buy_base": 1455957.9,
          "taker_buy_quote": 406944.64211
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.2796,
          "high": 0.2798,
          "low": 0.2792,
          "close": 0.2794,
          "volume": 3699499.8,
          "close_time": 1765436399999,
          "quote_volume": 1033880.73616,
          "trades": 2062,
          "taker_buy_base": 1536521.2,
          "taker_buy_quote": 429474.80521
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.2794,
          "high": 0.2794,
          "low": 0.2787,
          "close": 0.279,
          "volume": 4964104.7,
          "close_time": 1765439999999,
          "quote_volume": 1384824.67915,
          "trades": 2125,
          "taker_buy_base": 1440747.4,
          "taker_buy_quote": 402003.69497
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.279,
          "high": 0.2792,
          "low": 0.2787,
          "close": 0.2792,
          "volume": 3666340.9,
          "close_time": 1765443599999,
          "quote_volume": 1022642.02624,
          "trades": 2300,
          "taker_buy_base": 1914270.0,
          "taker_buy_quote": 534124.04999
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.2792,
          "high": 0.2805,
          "low": 0.2791,
          "close": 0.2805,
          "volume": 12091187.1,
          "close_time": 1765447199999,
          "quote_volume": 3383851.83429,
          "trades": 3935,
          "taker_buy_base": 11017135.4,
          "taker_buy_quote": 3083136.63555
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.2805,
          "high": 0.2808,
          "low": 0.2804,
          "close": 0.2807,
          "volume": 6400308.6,
          "close_time": 1765450799999,
          "quote_volume": 1796034.03712,
          "trades": 3755,
          "taker_buy_base": 4619785.9,
          "taker_buy_quote": 1296413.68146
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.2807,
          "high": 0.2808,
          "low": 0.2799,
          "close": 0.28,
          "volume": 5052095.0,
          "close_time": 1765454399999,
          "quote_volume": 1416385.92626,
          "trades": 3302,
          "taker_buy_base": 1952542.4,
          "taker_buy_quote": 547489.18454
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.28,
          "high": 0.2805,
          "low": 0.2799,
          "close": 0.2805,
          "volume": 3868155.6,
          "close_time": 1765457999999,
          "quote_volume": 1083982.14124,
          "trades": 2824,
          "taker_buy_base": 2545610.2,
          "taker_buy_quote": 713476.77612
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.2805,
          "high": 0.2811,
          "low": 0.2803,
          "close": 0.281,
          "volume": 8407442.2,
          "close_time": 1765461599999,
          "quote_volume": 2359936.21216,
          "trades": 4696,
          "taker_buy_base": 6309656.9,
          "taker_buy_quote": 1771280.55303
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.281,
          "high": 0.2816,
          "low": 0.2808,
          "close": 0.2811,
          "volume": 17334010.2,
          "close_time": 1765465199999,
          "quote_volume": 4874154.52449,
          "trades": 7888,
          "taker_buy_base": 9712706.0,
          "taker_buy_quote": 2731388.33141
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.2811,
          "high": 0.2815,
          "low": 0.2806,
          "close": 0.2809,
          "volume": 12197463.5,
          "close_time": 1765468799999,
          "quote_volume": 3428049.65528,
          "trades": 5339,
          "taker_buy_base": 5645663.4,
          "taker_buy_quote": 1587128.50168
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.281,
          "high": 0.2819,
          "low": 0.2808,
          "close": 0.281,
          "volume": 8650004.4,
          "close_time": 1765472399999,
          "quote_volume": 2433157.57049,
          "trades": 4600,
          "taker_buy_base": 4528400.5,
          "taker_buy_quote": 1274167.14629
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.281,
          "high": 0.2812,
          "low": 0.2806,
          "close": 0.2807,
          "volume": 5395073.5,
          "close_time": 1765475999999,
          "quote_volume": 1515150.32002,
          "trades": 3850,
          "taker_buy_base": 2397087.7,
          "taker_buy_quote": 673278.9876
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.2806,
          "high": 0.2807,
          "low": 0.2795,
          "close": 0.28,
          "volume": 22994452.2,
          "close_time": 1765479599999,
          "quote_volume": 6439238.09636,
          "trades": 5237,
          "taker_buy_base": 7181571.5,
          "taker_buy_quote": 2011358.93022
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.2799,
          "high": 0.2802,
          "low": 0.2797,
          "close": 0.2801,
          "volume": 4511734.9,
          "close_time": 1765483199999,
          "quote_volume": 1263448.4516,
          "trades": 2907,
          "taker_buy_base": 2842247.8,
          "taker_buy_quote": 795969.05804
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.2801,
          "high": 0.2808,
          "low": 0.28,
          "close": 0.2807,
          "volume": 6173426.1,
          "close_time": 1765486799999,
          "quote_volume": 1731661.29447,
          "trades": 3225,
          "taker_buy_base": 4702734.2,
          "taker_buy_quote": 1318965.24401
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.2808,
          "high": 0.2813,
          "low": 0.2805,
          "close": 0.281,
          "volume": 10545212.3,
          "close_time": 1765490399999,
          "quote_volume": 2962598.63445,
          "trades": 2944,
          "taker_buy_base": 5952987.2,
          "taker_buy_quote": 1672636.42223
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.2809,
          "high": 0.281,
          "low": 0.2804,
          "close": 0.2808,
          "volume": 4480937.3,
          "close_time": 1765493999999,
          "quote_volume": 1257547.32672,
          "trades": 2400,
          "taker_buy_base": 1492436.7,
          "taker_buy_quote": 418813.14155
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.2807,
          "high": 0.2808,
          "low": 0.2803,
          "close": 0.2805,
          "volume": 2496895.9,
          "close_time": 1765497599999,
          "quote_volume": 700429.82913,
          "trades": 1627,
          "taker_buy_base": 951097.9,
          "taker_buy_quote": 266836.88145
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.2805,
          "high": 0.2808,
          "low": 0.2797,
          "close": 0.2797,
          "volume": 6241285.9,
          "close_time": 1765501199999,
          "quote_volume": 1748771.31132,
          "trades": 2140,
          "taker_buy_base": 2083756.1,
          "taker_buy_quote": 584333.78528
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.2797,
          "high": 0.2804,
          "low": 0.2797,
          "close": 0.2803,
          "volume": 4163820.1,
          "close_time": 1765504799999,
          "quote_volume": 1166457.1861,
          "trades": 1542,
          "taker_buy_base": 3222336.7,
          "taker_buy_quote": 902835.84491
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.2803,
          "high": 0.2805,
          "low": 0.2799,
          "close": 0.2799,
          "volume": 3278585.5,
          "close_time": 1765508399999,
          "quote_volume": 918591.1579,
          "trades": 1536,
          "taker_buy_base": 1266200.1,
          "taker_buy_quote": 354874.62746
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.28,
          "high": 0.2803,
          "low": 0.2798,
          "close": 0.28,
          "volume": 2632919.1,
          "close_time": 1765511999999,
          "quote_volume": 737201.93671,
          "trades": 1461,
          "taker_buy_base": 665884.4,
          "taker_buy_quote": 186465.37985
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.2799,
          "high": 0.28,
          "low": 0.2796,
          "close": 0.2797,
          "volume": 2970426.8,
          "close_time": 1765515599999,
          "quote_volume": 831001.52114,
          "trades": 2129,
          "taker_buy_base": 871759.9,
          "taker_buy_quote": 243928.85476
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.2797,
          "high": 0.2799,
          "low": 0.2793,
          "close": 0.2795,
          "volume": 4945055.4,
          "close_time": 1765519199999,
          "quote_volume": 1382240.11383,
          "trades": 3732,
          "taker_buy_base": 1017765.1,
          "taker_buy_quote": 284548.37267
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.2794,
          "high": 0.2797,
          "low": 0.2793,
          "close": 0.2796,
          "volume": 1585189.4,
          "close_time": 1765522799999,
          "quote_volume": 443101.14642,
          "trades": 2343,
          "taker_buy_base": 805815.1,
          "taker_buy_quote": 225264.86641
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.2797,
          "high": 0.2798,
          "low": 0.2787,
          "close": 0.2789,
          "volume": 9140068.1,
          "close_time": 1765526399999,
          "quote_volume": 2551811.36112,
          "trades": 4962,
          "taker_buy_base": 1576926.7,
          "taker_buy_quote": 440856.63527
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.2788,
          "high": 0.279,
          "low": 0.2777,
          "close": 0.2779,
          "volume": 12003818.5,
          "close_time": 1765529999999,
          "quote_volume": 3339422.97436,
          "trades": 4152,
          "taker_buy_base": 2250352.5,
          "taker_buy_quote": 625806.62322
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.2779,
          "high": 0.2779,
          "low": 0.2771,
          "close": 0.2776,
          "volume": 10168856.1,
          "close_time": 1765533599999,
          "quote_volume": 2821478.33847,
          "trades": 4287,
          "taker_buy_base": 2767155.8,
          "taker_buy_quote": 767786.69828
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.2775,
          "high": 0.2778,
          "low": 0.2772,
          "close": 0.2772,
          "volume": 7536627.6,
          "close_time": 1765537199999,
          "quote_volume": 2091511.2301,
          "trades": 4115,
          "taker_buy_base": 3584216.5,
          "taker_buy_quote": 994885.05472
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.2773,
          "high": 0.2777,
          "low": 0.2771,
          "close": 0.2776,
          "volume": 7019228.1,
          "close_time": 1765540799999,
          "quote_volume": 1947147.29398,
          "trades": 3684,
          "taker_buy_base": 3176020.5,
          "taker_buy_quote": 881208.91194
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.2776,
          "high": 0.2776,
          "low": 0.2771,
          "close": 0.2774,
          "volume": 4124918.2,
          "close_time": 1765544399999,
          "quote_volume": 1143823.49125,
          "trades": 3585,
          "taker_buy_base": 1379848.3,
          "taker_buy_quote": 382717.17268
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.2774,
          "high": 0.2776,
          "low": 0.2771,
          "close": 0.2774,
          "volume": 5160329.9,
          "close_time": 1765547999999,
          "quote_volume": 1430988.41402,
          "trades": 3917,
          "taker_buy_base": 2673289.2,
          "taker_buy_quote": 741480.83668
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.2773,
          "high": 0.2774,
          "low": 0.2769,
          "close": 0.2771,
          "volume": 7683964.9,
          "close_time": 1765551599999,
          "quote_volume": 2128603.84323,
          "trades": 3618,
          "taker_buy_base": 2745110.3,
          "taker_buy_quote": 760527.84125
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.2771,
          "high": 0.2772,
          "low": 0.2748,
          "close": 0.2751,
          "volume": 23916662.0,
          "close_time": 1765555199999,
          "quote_volume": 6601319.76779,
          "trades": 8424,
          "taker_buy_base": 5113188.4,
          "taker_buy_quote": 1412470.56095
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.275,
          "high": 0.2755,
          "low": 0.2745,
          "close": 0.2752,
          "volume": 18326583.5,
          "close_time": 1765558799999,
          "quote_volume": 5038451.25022,
          "trades": 6951,
          "taker_buy_base": 8996147.7,
          "taker_buy_quote": 2473945.2597
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.2753,
          "high": 0.2754,
          "low": 0.2745,
          "close": 0.2745,
          "volume": 6955919.8,
          "close_time": 1765562399999,
          "quote_volume": 1912007.97738,
          "trades": 4096,
          "taker_buy_base": 2138851.9,
          "taker_buy_quote": 588096.94894
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.2745,
          "high": 0.2749,
          "low": 0.2744,
          "close": 0.2747,
          "volume": 6765024.9,
          "close_time": 1765565999999,
          "quote_volume": 1857576.74836,
          "trades": 3785,
          "taker_buy_base": 3442502.0,
          "taker_buy_quote": 945456.25122
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.2747,
          "high": 0.2754,
          "low": 0.2747,
          "close": 0.2752,
          "volume": 7276094.1,
          "close_time": 1765569599999,
          "quote_volume": 2001732.7076,
          "trades": 2829,
          "taker_buy_base": 5534561.6,
          "taker_buy_quote": 1522613.07863
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.2752,
          "high": 0.2753,
          "low": 0.2748,
          "close": 0.275,
          "volume": 2208758.9,
          "close_time": 1765573199999,
          "quote_volume": 607517.25881,
          "trades": 2564,
          "taker_buy_base": 886543.2,
          "taker_buy_quote": 243856.57631
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.275,
          "high": 0.2751,
          "low": 0.2745,
          "close": 0.2745,
          "volume": 2663676.3,
          "close_time": 1765576799999,
          "quote_volume": 731825.96459,
          "trades": 2285,
          "taker_buy_base": 537522.0,
          "taker_buy_quote": 147735.73744
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.2746,
          "high": 0.2748,
          "low": 0.274,
          "close": 0.274,
          "volume": 6464736.4,
          "close_time": 1765580399999,
          "quote_volume": 1773385.54901,
          "trades": 3402,
          "taker_buy_base": 894301.2,
          "taker_buy_quote": 245359.19462
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.2741,
          "high": 0.2743,
          "low": 0.2736,
          "close": 0.2737,
          "volume": 6362588.8,
          "close_time": 1765583999999,
          "quote_volume": 1742655.58617,
          "trades": 3199,
          "taker_buy_base": 1577970.3,
          "taker_buy_quote": 432340.96248
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.2737,
          "high": 0.2742,
          "low": 0.2735,
          "close": 0.2741,
          "volume": 5585822.5,
          "close_time": 1765587599999,
          "quote_volume": 1529845.49855,
          "trades": 2717,
          "taker_buy_base": 3754913.1,
          "taker_buy_quote": 1028567.74996
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.2741,
          "high": 0.2743,
          "low": 0.2739,
          "close": 0.2741,
          "volume": 2630017.8,
          "close_time": 1765591199999,
          "quote_volume": 720975.20142,
          "trades": 1367,
          "taker_buy_base": 1733225.5,
          "taker_buy_quote": 475161.36687
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.274,
          "high": 0.2751,
          "low": 0.2739,
          "close": 0.2746,
          "volume": 9120832.4,
          "close_time": 1765594799999,
          "quote_volume": 2505080.16616,
          "trades": 1974,
          "taker_buy_base": 5257613.7,
          "taker_buy_quote": 1443957.06561
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.2746,
          "high": 0.2749,
          "low": 0.274,
          "close": 0.2741,
          "volume": 4975056.9,
          "close_time": 1765598399999,
          "quote_volume": 1364956.87385,
          "trades": 1830,
          "taker_buy_base": 674618.3,
          "taker_buy_quote": 185281.37242
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.2741,
          "high": 0.2744,
          "low": 0.274,
          "close": 0.2741,
          "volume": 1915142.7,
          "close_time": 1765601999999,
          "quote_volume": 525115.49883,
          "trades": 1749,
          "taker_buy_base": 966642.4,
          "taker_buy_quote": 265079.15443
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.274,
          "high": 0.2743,
          "low": 0.2738,
          "close": 0.2741,
          "volume": 4512716.0,
          "close_time": 1765605599999,
          "quote_volume": 1236548.65099,
          "trades": 1609,
          "taker_buy_base": 1748249.8,
          "taker_buy_quote": 479221.87825
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.2741,
          "high": 0.2742,
          "low": 0.2737,
          "close": 0.2739,
          "volume": 3032455.5,
          "close_time": 1765609199999,
          "quote_volume": 830353.95343,
          "trades": 1864,
          "taker_buy_base": 614368.8,
          "taker_buy_quote": 168257.82805
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.2739,
          "high": 0.2739,
          "low": 0.2733,
          "close": 0.2733,
          "volume": 5600473.8,
          "close_time": 1765612799999,
          "quote_volume": 1531626.45062,
          "trades": 2919,
          "taker_buy_base": 540545.1,
          "taker_buy_quote": 147818.64532
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.2733,
          "high": 0.2734,
          "low": 0.2729,
          "close": 0.2731,
          "volume": 7169452.8,
          "close_time": 1765616399999,
          "quote_volume": 1957692.04416,
          "trades": 3357,
          "taker_buy_base": 1763114.0,
          "taker_buy_quote": 481455.6525
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.2731,
          "high": 0.2734,
          "low": 0.273,
          "close": 0.2733,
          "volume": 3380941.9,
          "close_time": 1765619999999,
          "quote_volume": 923822.44878,
          "trades": 2194,
          "taker_buy_base": 2152820.5,
          "taker_buy_quote": 588291.86019
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.2733,
          "high": 0.2733,
          "low": 0.2725,
          "close": 0.2726,
          "volume": 7617142.9,
          "close_time": 1765623599999,
          "quote_volume": 2077908.07589,
          "trades": 3978,
          "taker_buy_base": 1578180.7,
          "taker_buy_quote": 430610.80842
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.2726,
          "high": 0.2729,
          "low": 0.2723,
          "close": 0.2724,
          "volume": 4699018.2,
          "close_time": 1765627199999,
          "quote_volume": 1280852.92324,
          "trades": 3350,
          "taker_buy_base": 1694289.5,
          "taker_buy_quote": 462048.02772
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.2723,
          "high": 0.2724,
          "low": 0.272,
          "close": 0.2722,
          "volume": 5871295.8,
          "close_time": 1765630799999,
          "quote_volume": 1598018.2317,
          "trades": 4035,
          "taker_buy_base": 1492996.1,
          "taker_buy_quote": 406426.11243
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.2722,
          "high": 0.2724,
          "low": 0.272,
          "close": 0.2722,
          "volume": 3291464.8,
          "close_time": 1765634399999,
          "quote_volume": 895868.32522,
          "trades": 3831,
          "taker_buy_base": 1835261.8,
          "taker_buy_quote": 499607.60123
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.2721,
          "high": 0.2728,
          "low": 0.272,
          "close": 0.2726,
          "volume": 6884354.2,
          "close_time": 1765637999999,
          "quote_volume": 1876065.46277,
          "trades": 3471,
          "taker_buy_base": 5242043.7,
          "taker_buy_quote": 1428589.00889
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.2726,
          "high": 0.2727,
          "low": 0.272,
          "close": 0.2721,
          "volume": 5271641.3,
          "close_time": 1765641599999,
          "quote_volume": 1435410.81692,
          "trades": 3549,
          "taker_buy_base": 1407054.5,
          "taker_buy_quote": 383255.63219
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.272,
          "high": 0.2723,
          "low": 0.2719,
          "close": 0.272,
          "volume": 4077238.5,
          "close_time": 1765645199999,
          "quote_volume": 1109200.61531,
          "trades": 3439,
          "taker_buy_base": 1756904.0,
          "taker_buy_quote": 478068.79465
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.2721,
          "high": 0.2721,
          "low": 0.2716,
          "close": 0.2718,
          "volume": 4778856.7,
          "close_time": 1765648799999,
          "quote_volume": 1298706.22182,
          "trades": 3752,
          "taker_buy_base": 1407560.6,
          "taker_buy_quote": 382549.9043
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.2717,
          "high": 0.2718,
          "low": 0.2715,
          "close": 0.2717,
          "volume": 3468632.8,
          "close_time": 1765652399999,
          "quote_volume": 942166.07628,
          "trades": 3176,
          "taker_buy_base": 1306996.4,
          "taker_buy_quote": 355074.72322
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.2717,
          "high": 0.2719,
          "low": 0.2716,
          "close": 0.2718,
          "volume": 2378966.4,
          "close_time": 1765655999999,
          "quote_volume": 646451.67348,
          "trades": 2650,
          "taker_buy_base": 1368585.7,
          "taker_buy_quote": 371927.88548
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.2718,
          "high": 0.2719,
          "low": 0.2715,
          "close": 0.2717,
          "volume": 3448060.5,
          "close_time": 1765659599999,
          "quote_volume": 936803.03432,
          "trades": 2750,
          "taker_buy_base": 1839176.0,
          "taker_buy_quote": 499762.6391
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.2717,
          "high": 0.2717,
          "low": 0.271,
          "close": 0.2712,
          "volume": 6704419.1,
          "close_time": 1765663199999,
          "quote_volume": 1818509.11013,
          "trades": 3118,
          "taker_buy_base": 1060937.8,
          "taker_buy_quote": 287780.19227
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.2712,
          "high": 0.2713,
          "low": 0.2709,
          "close": 0.2709,
          "volume": 2876992.0,
          "close_time": 1765666799999,
          "quote_volume": 779908.00206,
          "trades": 2597,
          "taker_buy_base": 936288.1,
          "taker_buy_quote": 253861.86061
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.2709,
          "high": 0.2712,
          "low": 0.2708,
          "close": 0.271,
          "volume": 3036004.9,
          "close_time": 1765670399999,
          "quote_volume": 822553.61048,
          "trades": 1995,
          "taker_buy_base": 999721.7,
          "taker_buy_quote": 270954.38357
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.271,
          "high": 0.2723,
          "low": 0.2706,
          "close": 0.2721,
          "volume": 13440262.1,
          "close_time": 1765673999999,
          "quote_volume": 3647940.18319,
          "trades": 3473,
          "taker_buy_base": 9727741.1,
          "taker_buy_quote": 2641174.58695
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.272,
          "high": 0.2737,
          "low": 0.272,
          "close": 0.2735,
          "volume": 20065795.3,
          "close_time": 1765677599999,
          "quote_volume": 5476141.50842,
          "trades": 4130,
          "taker_buy_base": 17128341.0,
          "taker_buy_quote": 4674056.55604
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.2735,
          "high": 0.2738,
          "low": 0.2732,
          "close": 0.2737,
          "volume": 4431444.7,
          "close_time": 1765681199999,
          "quote_volume": 1212146.04427,
          "trades": 1743,
          "taker_buy_base": 3280000.1,
          "taker_buy_quote": 897244.19983
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.2737,
          "high": 0.2741,
          "low": 0.2737,
          "close": 0.2739,
          "volume": 3607296.4,
          "close_time": 1765684799999,
          "quote_volume": 988013.84619,
          "trades": 1693,
          "taker_buy_base": 2783914.0,
          "taker_buy_quote": 762546.7144
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.274,
          "high": 0.2746,
          "low": 0.2737,
          "close": 0.2737,
          "volume": 7894555.1,
          "close_time": 1765688399999,
          "quote_volume": 2164655.18283,
          "trades": 2022,
          "taker_buy_base": 4872873.3,
          "taker_buy_quote": 1336525.98389
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.2737,
          "high": 0.2741,
          "low": 0.2736,
          "close": 0.2738,
          "volume": 4038932.3,
          "close_time": 1765691999999,
          "quote_volume": 1106098.02609,
          "trades": 1422,
          "taker_buy_base": 1658777.1,
          "taker_buy_quote": 454375.46544
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.2739,
          "high": 0.2744,
          "low": 0.2738,
          "close": 0.2744,
          "volume": 5694434.5,
          "close_time": 1765695599999,
          "quote_volume": 1561114.21909,
          "trades": 1746,
          "taker_buy_base": 4072701.2,
          "taker_buy_quote": 1116612.51493
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.2743,
          "high": 0.2747,
          "low": 0.274,
          "close": 0.2746,
          "volume": 4088879.7,
          "close_time": 1765699199999,
          "quote_volume": 1121867.14573,
          "trades": 1608,
          "taker_buy_base": 2326251.9,
          "taker_buy_quote": 638371.07799
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.2747,
          "high": 0.2748,
          "low": 0.2745,
          "close": 0.2747,
          "volume": 2902447.5,
          "close_time": 1765702799999,
          "quote_volume": 797223.25844,
          "trades": 1865,
          "taker_buy_base": 1595159.3,
          "taker_buy_quote": 438197.35164
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.2747,
          "high": 0.2754,
          "low": 0.2745,
          "close": 0.2748,
          "volume": 9741657.9,
          "close_time": 1765706399999,
          "quote_volume": 2678737.46401,
          "trades": 2850,
          "taker_buy_base": 6058349.0,
          "taker_buy_quote": 1666044.84363
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.2748,
          "high": 0.2756,
          "low": 0.2747,
          "close": 0.2755,
          "volume": 8297196.4,
          "close_time": 1765709999999,
          "quote_volume": 2283824.92328,
          "trades": 4322,
          "taker_buy_base": 5878949.0,
          "taker_buy_quote": 1618153.26521
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.2754,
          "high": 0.2757,
          "low": 0.2742,
          "close": 0.2744,
          "volume": 14668280.6,
          "close_time": 1765713599999,
          "quote_volume": 4032657.97905,
          "trades": 4025,
          "taker_buy_base": 4749229.8,
          "taker_buy_quote": 1306573.60411
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.2744,
          "high": 0.2756,
          "low": 0.2742,
          "close": 0.2754,
          "volume": 10150046.0,
          "close_time": 1765717199999,
          "quote_volume": 2792212.72772,
          "trades": 3944,
          "taker_buy_base": 8305542.8,
          "taker_buy_quote": 2284484.39204
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.2754,
          "high": 0.2756,
          "low": 0.2751,
          "close": 0.2753,
          "volume": 4869741.1,
          "close_time": 1765720799999,
          "quote_volume": 1341263.64173,
          "trades": 3610,
          "taker_buy_base": 2455769.6,
          "taker_buy_quote": 676406.98913
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.2754,
          "high": 0.2759,
          "low": 0.2749,
          "close": 0.2751,
          "volume": 10195771.1,
          "close_time": 1765724399999,
          "quote_volume": 2807938.25091,
          "trades": 3815,
          "taker_buy_base": 5164273.7,
          "taker_buy_quote": 1422674.95491
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.2751,
          "high": 0.2759,
          "low": 0.275,
          "close": 0.2758,
          "volume": 8907688.9,
          "close_time": 1765727999999,
          "quote_volume": 2454730.82212,
          "trades": 3203,
          "taker_buy_base": 5784003.6,
          "taker_buy_quote": 1593825.02375
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.2758,
          "high": 0.2766,
          "low": 0.2757,
          "close": 0.2766,
          "volume": 9879772.9,
          "close_time": 1765731599999,
          "quote_volume": 2729513.98837,
          "trades": 6211,
          "taker_buy_base": 7481144.2,
          "taker_buy_quote": 2066689.40831
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.2766,
          "high": 0.2767,
          "low": 0.2759,
          "close": 0.2761,
          "volume": 5696839.9,
          "close_time": 1765735199999,
          "quote_volume": 1573599.89023,
          "trades": 3062,
          "taker_buy_base": 2946467.7,
          "taker_buy_quote": 814063.0777
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.2762,
          "high": 0.2769,
          "low": 0.2761,
          "close": 0.2769,
          "volume": 7644259.2,
          "close_time": 1765738799999,
          "quote_volume": 2114074.17129,
          "trades": 3937,
          "taker_buy_base": 5893537.9,
          "taker_buy_quote": 1629889.72249
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.2769,
          "high": 0.2773,
          "low": 0.2766,
          "close": 0.2769,
          "volume": 5891966.3,
          "close_time": 1765742399999,
          "quote_volume": 1632077.66716,
          "trades": 2982,
          "taker_buy_base": 4067880.0,
          "taker_buy_quote": 1126930.60878
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.2769,
          "high": 0.2774,
          "low": 0.2765,
          "close": 0.2773,
          "volume": 7047130.6,
          "close_time": 1765745999999,
          "quote_volume": 1952503.08242,
          "trades": 3332,
          "taker_buy_base": 5132872.2,
          "taker_buy_quote": 1422240.52434
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.2773,
          "high": 0.2774,
          "low": 0.2769,
          "close": 0.2771,
          "volume": 4478956.1,
          "close_time": 1765749599999,
          "quote_volume": 1241084.78602,
          "trades": 2584,
          "taker_buy_base": 1472352.8,
          "taker_buy_quote": 408009.09628
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.2771,
          "high": 0.2774,
          "low": 0.2766,
          "close": 0.2768,
          "volume": 7684672.8,
          "close_time": 1765753199999,
          "quote_volume": 2128116.49315,
          "trades": 3414,
          "taker_buy_base": 3958300.7,
          "taker_buy_quote": 1096432.09524
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.2769,
          "high": 0.2773,
          "low": 0.2762,
          "close": 0.2773,
          "volume": 13721170.0,
          "close_time": 1765756799999,
          "quote_volume": 3797883.74694,
          "trades": 3609,
          "taker_buy_base": 7983235.2,
          "taker_buy_quote": 2210430.13669
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.2773,
          "high": 0.2784,
          "low": 0.2772,
          "close": 0.2783,
          "volume": 15663603.3,
          "close_time": 1765760399999,
          "quote_volume": 4352661.45698,
          "trades": 5065,
          "taker_buy_base": 12748894.9,
          "taker_buy_quote": 3542523.44836
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.2783,
          "high": 0.2798,
          "low": 0.2783,
          "close": 0.2798,
          "volume": 17322621.1,
          "close_time": 1765763999999,
          "quote_volume": 4833439.91385,
          "trades": 7087,
          "taker_buy_base": 14053390.6,
          "taker_buy_quote": 3921570.29375
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.2798,
          "high": 0.2809,
          "low": 0.2797,
          "close": 0.2809,
          "volume": 14274459.9,
          "close_time": 1765767599999,
          "quote_volume": 4001228.02552,
          "trades": 11777,
          "taker_buy_base": 12046403.6,
          "taker_buy_quote": 3376412.20658
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.2809,
          "high": 0.2827,
          "low": 0.2806,
          "close": 0.2818,
          "volume": 33567853.5,
          "close_time": 1765771199999,
          "quote_volume": 9460134.95697,
          "trades": 18604,
          "taker_buy_base": 22589857.8,
          "taker_buy_quote": 6365848.60778
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.2818,
          "high": 0.2823,
          "low": 0.2804,
          "close": 0.281,
          "volume": 25572995.2,
          "close_time": 1765774799999,
          "quote_volume": 7192465.32916,
          "trades": 5640,
          "taker_buy_base": 9715016.9,
          "taker_buy_quote": 2733633.55771
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.281,
          "high": 0.2811,
          "low": 0.2805,
          "close": 0.2811,
          "volume": 7342094.5,
          "close_time": 1765778399999,
          "quote_volume": 2061787.01469,
          "trades": 2457,
          "taker_buy_base": 2506433.9,
          "taker_buy_quote": 704094.75613
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.2811,
          "high": 0.2815,
          "low": 0.2809,
          "close": 0.2813,
          "volume": 3806107.9,
          "close_time": 1765781999999,
          "quote_volume": 1070097.86182,
          "trades": 2560,
          "taker_buy_base": 2810196.5,
          "taker_buy_quote": 790114.20621
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.2814,
          "high": 0.2816,
          "low": 0.2811,
          "close": 0.2813,
          "volume": 3937617.1,
          "close_time": 1765785599999,
          "quote_volume": 1108184.1569,
          "trades": 2358,
          "taker_buy_base": 1989803.3,
          "taker_buy_quote": 560073.80638
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.2813,
          "high": 0.2813,
          "low": 0.2802,
          "close": 0.2804,
          "volume": 10506785.5,
          "close_time": 1765789199999,
          "quote_volume": 2948330.26591,
          "trades": 3111,
          "taker_buy_base": 2087475.1,
          "taker_buy_quote": 585428.81648
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.2803,
          "high": 0.2814,
          "low": 0.2803,
          "close": 0.2813,
          "volume": 8023004.2,
          "close_time": 1765792799999,
          "quote_volume": 2254882.00523,
          "trades": 3909,
          "taker_buy_base": 6296292.2,
          "taker_buy_quote": 1769482.31855
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.2813,
          "high": 0.2819,
          "low": 0.2812,
          "close": 0.2818,
          "volume": 14270192.2,
          "close_time": 1765796399999,
          "quote_volume": 4018053.82465,
          "trades": 5437,
          "taker_buy_base": 9505443.7,
          "taker_buy_quote": 2676596.44618
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.2818,
          "high": 0.2819,
          "low": 0.2814,
          "close": 0.2819,
          "volume": 5356536.1,
          "close_time": 1765799999999,
          "quote_volume": 1508700.77136,
          "trades": 3004,
          "taker_buy_base": 2196003.7,
          "taker_buy_quote": 618630.02256
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.2819,
          "high": 0.2821,
          "low": 0.2814,
          "close": 0.2821,
          "volume": 5491548.4,
          "close_time": 1765803599999,
          "quote_volume": 1547331.45833,
          "trades": 4253,
          "taker_buy_base": 4144840.9,
          "taker_buy_quote": 1168060.60866
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.282,
          "high": 0.2822,
          "low": 0.2814,
          "close": 0.2816,
          "volume": 8603362.5,
          "close_time": 1765807199999,
          "quote_volume": 2425216.92945,
          "trades": 4602,
          "taker_buy_base": 3106776.3,
          "taker_buy_quote": 876082.51843
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.2817,
          "high": 0.2823,
          "low": 0.2809,
          "close": 0.2811,
          "volume": 19719925.6,
          "close_time": 1765810799999,
          "quote_volume": 5553638.06392,
          "trades": 6110,
          "taker_buy_base": 7479770.1,
          "taker_buy_quote": 2107781.50435
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2792,
          "close": 0.2806,
          "volume": 35819604.5,
          "close_time": 1765814399999,
          "quote_volume": 10034562.48477,
          "trades": 8520,
          "taker_buy_base": 15336099.4,
          "taker_buy_quote": 4296861.30805
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.2806,
          "high": 0.2812,
          "low": 0.2796,
          "close": 0.2797,
          "volume": 19523198.3,
          "close_time": 1765817999999,
          "quote_volume": 5476931.59694,
          "trades": 5818,
          "taker_buy_base": 9156013.0,
          "taker_buy_quote": 2569140.08862
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.2798,
          "high": 0.2799,
          "low": 0.2788,
          "close": 0.2789,
          "volume": 13029019.9,
          "close_time": 1765821599999,
          "quote_volume": 3640350.40472,
          "trades": 4453,
          "taker_buy_base": 2796480.5,
          "taker_buy_quote": 781968.30001
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.2789,
          "high": 0.2794,
          "low": 0.2781,
          "close": 0.2784,
          "volume": 18445529.2,
          "close_time": 1765825199999,
          "quote_volume": 5141174.02553,
          "trades": 5706,
          "taker_buy_base": 6917654.5,
          "taker_buy_quote": 1929189.87513
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.2784,
          "high": 0.2789,
          "low": 0.2778,
          "close": 0.2789,
          "volume": 14787850.0,
          "close_time": 1765828799999,
          "quote_volume": 4115756.03943,
          "trades": 4634,
          "taker_buy_base": 9239337.3,
          "taker_buy_quote": 2572603.39322
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.2789,
          "high": 0.279,
          "low": 0.2777,
          "close": 0.2778,
          "volume": 8526925.7,
          "close_time": 1765832399999,
          "quote_volume": 2373303.28014,
          "trades": 3426,
          "taker_buy_base": 2471529.4,
          "taker_buy_quote": 688132.92711
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.2778,
          "high": 0.2785,
          "low": 0.2775,
          "close": 0.2784,
          "volume": 7086515.5,
          "close_time": 1765835999999,
          "quote_volume": 1970134.39894,
          "trades": 3058,
          "taker_buy_base": 4767532.4,
          "taker_buy_quote": 1325990.66992
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.2784,
          "high": 0.2785,
          "low": 0.2781,
          "close": 0.2785,
          "volume": 2641869.3,
          "close_time": 1765839599999,
          "quote_volume": 735490.87802,
          "trades": 2227,
          "taker_buy_base": 1399009.7,
          "taker_buy_quote": 389532.68812
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.2785,
          "high": 0.2788,
          "low": 0.278,
          "close": 0.2783,
          "volume": 6233984.8,
          "close_time": 1765843199999,
          "quote_volume": 1736233.25579,
          "trades": 3325,
          "taker_buy_base": 3920721.0,
          "taker_buy_quote": 1092163.70482
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.2782,
          "high": 0.2793,
          "low": 0.2782,
          "close": 0.2786,
          "volume": 8804513.8,
          "close_time": 1765846799999,
          "quote_volume": 2454808.22628,
          "trades": 3062,
          "taker_buy_base": 5799624.2,
          "taker_buy_quote": 1616959.12136
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.2786,
          "high": 0.2789,
          "low": 0.2782,
          "close": 0.2784,
          "volume": 4056223.2,
          "close_time": 1765850399999,
          "quote_volume": 1129561.08049,
          "trades": 2532,
          "taker_buy_base": 1422546.8,
          "taker_buy_quote": 396239.52328
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.2784,
          "high": 0.2787,
          "low": 0.278,
          "close": 0.278,
          "volume": 8252590.1,
          "close_time": 1765853999999,
          "quote_volume": 2296908.40057,
          "trades": 3361,
          "taker_buy_base": 3382762.3,
          "taker_buy_quote": 941934.31559
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.278,
          "high": 0.2781,
          "low": 0.2776,
          "close": 0.2781,
          "volume": 5466069.9,
          "close_time": 1765857599999,
          "quote_volume": 1518938.54765,
          "trades": 3684,
          "taker_buy_base": 1745156.4,
          "taker_buy_quote": 485041.3917
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.278,
          "high": 0.2786,
          "low": 0.278,
          "close": 0.2786,
          "volume": 5289320.4,
          "close_time": 1765861199999,
          "quote_volume": 1472120.34721,
          "trades": 2015,
          "taker_buy_base": 3732119.9,
          "taker_buy_quote": 1038598.4405
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.2786,
          "high": 0.2791,
          "low": 0.2785,
          "close": 0.2791,
          "volume": 6538963.1,
          "close_time": 1765864799999,
          "quote_volume": 1823243.51995,
          "trades": 2254,
          "taker_buy_base": 4643837.6,
          "taker_buy_quote": 1294826.62707
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.2791,
          "high": 0.2794,
          "low": 0.279,
          "close": 0.2794,
          "volume": 4216052.0,
          "close_time": 1765868399999,
          "quote_volume": 1177138.66302,
          "trades": 2227,
          "taker_buy_base": 3294369.7,
          "taker_buy_quote": 919863.79103
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.2794,
          "high": 0.2794,
          "low": 0.2782,
          "close": 0.2785,
          "volume": 5936312.7,
          "close_time": 1765871999999,
          "quote_volume": 1653762.09628,
          "trades": 3541,
          "taker_buy_base": 1751459.6,
          "taker_buy_quote": 487617.46502
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.2785,
          "high": 0.2792,
          "low": 0.2783,
          "close": 0.2791,
          "volume": 9497551.3,
          "close_time": 1765875599999,
          "quote_volume": 2647482.5014,
          "trades": 3436,
          "taker_buy_base": 5764961.7,
          "taker_buy_quote": 1607135.26243
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.2791,
          "high": 0.2796,
          "low": 0.279,
          "close": 0.2795,
          "volume": 6650325.3,
          "close_time": 1765879199999,
          "quote_volume": 1858115.67327,
          "trades": 3054,
          "taker_buy_base": 4146052.5,
          "taker_buy_quote": 1158446.91693
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.2794,
          "high": 0.28,
          "low": 0.2791,
          "close": 0.2795,
          "volume": 10833143.7,
          "close_time": 1765882799999,
          "quote_volume": 3029211.00773,
          "trades": 3686,
          "taker_buy_base": 5510473.7,
          "taker_buy_quote": 1541135.54411
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.2795,
          "high": 0.2799,
          "low": 0.2791,
          "close": 0.2799,
          "volume": 5236712.6,
          "close_time": 1765886399999,
          "quote_volume": 1464103.97571,
          "trades": 2957,
          "taker_buy_base": 4189235.1,
          "taker_buy_quote": 1171324.07405
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.2799,
          "high": 0.2802,
          "low": 0.2798,
          "close": 0.28,
          "volume": 7281253.6,
          "close_time": 1765889999999,
          "quote_volume": 2038938.1197,
          "trades": 3830,
          "taker_buy_base": 3725283.9,
          "taker_buy_quote": 1043220.93809
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.2801,
          "high": 0.2803,
          "low": 0.2793,
          "close": 0.2796,
          "volume": 12330709.1,
          "close_time": 1765893599999,
          "quote_volume": 3449981.95284,
          "trades": 4226,
          "taker_buy_base": 5112571.4,
          "taker_buy_quote": 1430923.97116
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.2797,
          "high": 0.2808,
          "low": 0.2793,
          "close": 0.2805,
          "volume": 21644269.8,
          "close_time": 1765897199999,
          "quote_volume": 6063853.37408,
          "trades": 5365,
          "taker_buy_base": 14104460.9,
          "taker_buy_quote": 3951774.41357
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.2804,
          "high": 0.2815,
          "low": 0.2799,
          "close": 0.2814,
          "volume": 14454167.4,
          "close_time": 1765900799999,
          "quote_volume": 4057312.92457,
          "trades": 4872,
          "taker_buy_base": 10434538.8,
          "taker_buy_quote": 2929797.15978
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.2814,
          "high": 0.282,
          "low": 0.2809,
          "close": 0.2811,
          "volume": 11411306.1,
          "close_time": 1765904399999,
          "quote_volume": 3212513.11322,
          "trades": 4968,
          "taker_buy_base": 6524896.0,
          "taker_buy_quote": 1837419.54953
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.2811,
          "high": 0.2813,
          "low": 0.2805,
          "close": 0.2806,
          "volume": 6131995.6,
          "close_time": 1765907999999,
          "quote_volume": 1721916.6404,
          "trades": 3050,
          "taker_buy_base": 1527774.8,
          "taker_buy_quote": 429041.09209
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.2806,
          "high": 0.2809,
          "low": 0.2804,
          "close": 0.2806,
          "volume": 4760292.4,
          "close_time": 1765911599999,
          "quote_volume": 1335966.1586,
          "trades": 3238,
          "taker_buy_base": 2051790.0,
          "taker_buy_quote": 575949.27102
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.2805,
          "high": 0.2809,
          "low": 0.2801,
          "close": 0.2809,
          "volume": 8309907.9,
          "close_time": 1765915199999,
          "quote_volume": 2330253.00669,
          "trades": 3010,
          "taker_buy_base": 4058045.6,
          "taker_buy_quote": 1138295.73697
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.2808,
          "high": 0.2809,
          "low": 0.2802,
          "close": 0.2803,
          "volume": 4947873.8,
          "close_time": 1765918799999,
          "quote_volume": 1388104.32466,
          "trades": 3197,
          "taker_buy_base": 1624545.4,
          "taker_buy_quote": 455891.62525
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.2803,
          "high": 0.2806,
          "low": 0.2801,
          "close": 0.2806,
          "volume": 4363947.8,
          "close_time": 1765922399999,
          "quote_volume": 1223841.02186,
          "trades": 2610,
          "taker_buy_base": 2451487.0,
          "taker_buy_quote": 687630.19695
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.2805,
          "high": 0.2806,
          "low": 0.28,
          "close": 0.2805,
          "volume": 5372061.5,
          "close_time": 1765925999999,
          "quote_volume": 1505852.03656,
          "trades": 2706,
          "taker_buy_base": 2670863.9,
          "taker_buy_quote": 748952.88237
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.2804,
          "high": 0.2807,
          "low": 0.2801,
          "close": 0.2802,
          "volume": 4282494.5,
          "close_time": 1765929599999,
          "quote_volume": 1201025.66628,
          "trades": 2381,
          "taker_buy_base": 1880348.6,
          "taker_buy_quote": 527432.01575
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.2802,
          "high": 0.2802,
          "low": 0.2794,
          "close": 0.2794,
          "volume": 5407642.2,
          "close_time": 1765933199999,
          "quote_volume": 1512519.31529,
          "trades": 2391,
          "taker_buy_base": 480770.8,
          "taker_buy_quote": 134495.05012
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.2794,
          "high": 0.2805,
          "low": 0.2794,
          "close": 0.2804,
          "volume": 5878716.7,
          "close_time": 1765936799999,
          "quote_volume": 1645769.4723,
          "trades": 2023,
          "taker_buy_base": 4942641.7,
          "taker_buy_quote": 1383899.30888
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.2804,
          "high": 0.2808,
          "low": 0.2801,
          "close": 0.2808,
          "volume": 4351721.6,
          "close_time": 1765940399999,
          "quote_volume": 1220500.17192,
          "trades": 1603,
          "taker_buy_base": 2850049.9,
          "taker_buy_quote": 799596.62057
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.2808,
          "high": 0.2808,
          "low": 0.2805,
          "close": 0.2805,
          "volume": 1697555.6,
          "close_time": 1765943999999,
          "quote_volume": 476447.83806,
          "trades": 1296,
          "taker_buy_base": 516149.5,
          "taker_buy_quote": 144921.59098
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.2805,
          "high": 0.2806,
          "low": 0.2794,
          "close": 0.2795,
          "volume": 5677026.7,
          "close_time": 1765947599999,
          "quote_volume": 1589770.29271,
          "trades": 2566,
          "taker_buy_base": 994945.5,
          "taker_buy_quote": 278468.35836
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.2795,
          "high": 0.2803,
          "low": 0.2793,
          "close": 0.2802,
          "volume": 6849307.6,
          "close_time": 1765951199999,
          "quote_volume": 1917264.19413,
          "trades": 2525,
          "taker_buy_base": 5314254.9,
          "taker_buy_quote": 1487920.2682
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.2801,
          "high": 0.2803,
          "low": 0.2797,
          "close": 0.28,
          "volume": 3491109.1,
          "close_time": 1765954799999,
          "quote_volume": 977586.13263,
          "trades": 2122,
          "taker_buy_base": 1437875.3,
          "taker_buy_quote": 402663.81538
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.28,
          "high": 0.2804,
          "low": 0.279,
          "close": 0.2792,
          "volume": 13455446.2,
          "close_time": 1765958399999,
          "quote_volume": 3765039.83054,
          "trades": 3789,
          "taker_buy_base": 3381355.4,
          "taker_buy_quote": 946764.76437
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.2793,
          "high": 0.2793,
          "low": 0.2789,
          "close": 0.2793,
          "volume": 3347449.8,
          "close_time": 1765961999999,
          "quote_volume": 934275.27233,
          "trades": 2730,
          "taker_buy_base": 1298444.8,
          "taker_buy_quote": 362468.58539
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.2793,
          "high": 0.2794,
          "low": 0.279,
          "close": 0.2791,
          "volume": 4609990.0,
          "close_time": 1765965599999,
          "quote_volume": 1287221.10068,
          "trades": 2775,
          "taker_buy_base": 2315416.9,
          "taker_buy_quote": 646596.13565
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.2792,
          "high": 0.2795,
          "low": 0.279,
          "close": 0.2792,
          "volume": 3369012.2,
          "close_time": 1765969199999,
          "quote_volume": 940605.27238,
          "trades": 2951,
          "taker_buy_base": 1485735.6,
          "taker_buy_quote": 414893.66629
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.2792,
          "high": 0.2795,
          "low": 0.2791,
          "close": 0.2794,
          "volume": 2051766.3,
          "close_time": 1765972799999,
          "quote_volume": 573142.65574,
          "trades": 2356,
          "taker_buy_base": 1276836.3,
          "taker_buy_quote": 356721.54475
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.2795,
          "high": 0.2797,
          "low": 0.2791,
          "close": 0.2797,
          "volume": 4673984.2,
          "close_time": 1765976399999,
          "quote_volume": 1306220.52973,
          "trades": 2945,
          "taker_buy_base": 3478001.2,
          "taker_buy_quote": 972075.30381
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.2796,
          "high": 0.2804,
          "low": 0.2795,
          "close": 0.2803,
          "volume": 9396409.3,
          "close_time": 1765979999999,
          "quote_volume": 2630741.92908,
          "trades": 4013,
          "taker_buy_base": 6882555.3,
          "taker_buy_quote": 1926746.86584
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.2803,
          "high": 0.2814,
          "low": 0.2797,
          "close": 0.2812,
          "volume": 16633533.5,
          "close_time": 1765983599999,
          "quote_volume": 4665843.8764,
          "trades": 4679,
          "taker_buy_base": 11077859.0,
          "taker_buy_quote": 3108096.45685
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.2812,
          "high": 0.2821,
          "low": 0.2797,
          "close": 0.2798,
          "volume": 38600670.7,
          "close_time": 1765987199999,
          "quote_volume": 10845691.06391,
          "trades": 9239,
          "taker_buy_base": 15953520.0,
          "taker_buy_quote": 4487905.30637
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.2798,
          "high": 0.2803,
          "low": 0.2785,
          "close": 0.2798,
          "volume": 31470914.2,
          "close_time": 1765990799999,
          "quote_volume": 8787246.74481,
          "trades": 7435,
          "taker_buy_base": 14383407.1,
          "taker_buy_quote": 4017406.75176
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.2799,
          "high": 0.2802,
          "low": 0.2795,
          "close": 0.2797,
          "volume": 14202324.2,
          "close_time": 1765994399999,
          "quote_volume": 3974867.61661,
          "trades": 5085,
          "taker_buy_base": 7838216.7,
          "taker_buy_quote": 2194108.1965
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.2798,
          "high": 0.2799,
          "low": 0.279,
          "close": 0.2792,
          "volume": 7861638.8,
          "close_time": 1765997999999,
          "quote_volume": 2196373.93665,
          "trades": 3176,
          "taker_buy_base": 2632915.0,
          "taker_buy_quote": 735758.27821
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.2792,
          "high": 0.2795,
          "low": 0.279,
          "close": 0.2793,
          "volume": 5158219.1,
          "close_time": 1766001599999,
          "quote_volume": 1440618.76052,
          "trades": 3288,
          "taker_buy_base": 2955493.2,
          "taker_buy_quote": 825552.33898
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.2793,
          "high": 0.2794,
          "low": 0.2789,
          "close": 0.2793,
          "volume": 5278384.4,
          "close_time": 1766005199999,
          "quote_volume": 1473495.18385,
          "trades": 2800,
          "taker_buy_base": 1999109.6,
          "taker_buy_quote": 558233.61266
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.2793,
          "high": 0.2795,
          "low": 0.2789,
          "close": 0.279,
          "volume": 3999828.4,
          "close_time": 1766008799999,
          "quote_volume": 1116858.93494,
          "trades": 2860,
          "taker_buy_base": 2021674.7,
          "taker_buy_quote": 564543.2917
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.2791,
          "high": 0.2797,
          "low": 0.279,
          "close": 0.2795,
          "volume": 7337343.6,
          "close_time": 1766012399999,
          "quote_volume": 2049774.84715,
          "trades": 3503,
          "taker_buy_base": 5350331.7,
          "taker_buy_quote": 1494732.10518
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.2795,
          "high": 0.2796,
          "low": 0.279,
          "close": 0.2796,
          "volume": 5338944.6,
          "close_time": 1766015999999,
          "quote_volume": 1491282.67092,
          "trades": 2868,
          "taker_buy_base": 3207480.5,
          "taker_buy_quote": 896127.94943
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.2796,
          "high": 0.2796,
          "low": 0.2792,
          "close": 0.2794,
          "volume": 2617023.5,
          "close_time": 1766019599999,
          "quote_volume": 731190.84111,
          "trades": 2069,
          "taker_buy_base": 1251994.7,
          "taker_buy_quote": 349840.82696
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.2794,
          "high": 0.2794,
          "low": 0.279,
          "close": 0.2791,
          "volume": 1749923.7,
          "close_time": 1766023199999,
          "quote_volume": 488510.79865,
          "trades": 1937,
          "taker_buy_base": 712853.2,
          "taker_buy_quote": 199039.36272
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.2792,
          "high": 0.2794,
          "low": 0.279,
          "close": 0.2793,
          "volume": 1836565.4,
          "close_time": 1766026799999,
          "quote_volume": 512816.04654,
          "trades": 1571,
          "taker_buy_base": 881008.0,
          "taker_buy_quote": 246046.39083
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.2792,
          "high": 0.2793,
          "low": 0.2786,
          "close": 0.2787,
          "volume": 4879419.7,
          "close_time": 1766030399999,
          "quote_volume": 1361027.79781,
          "trades": 2954,
          "taker_buy_base": 809850.4,
          "taker_buy_quote": 225925.27361
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.2786,
          "high": 0.2789,
          "low": 0.2774,
          "close": 0.2775,
          "volume": 13398549.3,
          "close_time": 1766033999999,
          "quote_volume": 3725846.63312,
          "trades": 7507,
          "taker_buy_base": 742178.6,
          "taker_buy_quote": 206542.00288
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.2775,
          "high": 0.2777,
          "low": 0.2772,
          "close": 0.2775,
          "volume": 4790004.3,
          "close_time": 1766037599999,
          "quote_volume": 1328933.16889,
          "trades": 2831,
          "taker_buy_base": 1758095.4,
          "taker_buy_quote": 487982.32798
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.2775,
          "high": 0.2777,
          "low": 0.277,
          "close": 0.2771,
          "volume": 5401274.0,
          "close_time": 1766041199999,
          "quote_volume": 1497280.52785,
          "trades": 3597,
          "taker_buy_base": 1569478.9,
          "taker_buy_quote": 435148.68136
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.2771,
          "high": 0.2775,
          "low": 0.2771,
          "close": 0.2772,
          "volume": 2807573.1,
          "close_time": 1766044799999,
          "quote_volume": 778476.75648,
          "trades": 2524,
          "taker_buy_base": 1442126.2,
          "taker_buy_quote": 399905.14299
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.2772,
          "high": 0.2773,
          "low": 0.277,
          "close": 0.2771,
          "volume": 2496305.0,
          "close_time": 1766048399999,
          "quote_volume": 691865.6047,
          "trades": 2757,
          "taker_buy_base": 1217405.6,
          "taker_buy_quote": 337472.71767
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.277,
          "high": 0.2776,
          "low": 0.277,
          "close": 0.2773,
          "volume": 3375886.7,
          "close_time": 1766051999999,
          "quote_volume": 936345.80553,
          "trades": 2986,
          "taker_buy_base": 1967090.5,
          "taker_buy_quote": 545648.292
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.2772,
          "high": 0.2777,
          "low": 0.2772,
          "close": 0.2775,
          "volume": 3410328.2,
          "close_time": 1766055599999,
          "quote_volume": 946570.65951,
          "trades": 2554,
          "taker_buy_base": 2374591.3,
          "taker_buy_quote": 659157.39481
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.2775,
          "high": 0.2787,
          "low": 0.2773,
          "close": 0.2786,
          "volume": 6503649.1,
          "close_time": 1766059199999,
          "quote_volume": 1807523.37995,
          "trades": 3481,
          "taker_buy_base": 4259257.5,
          "taker_buy_quote": 1183754.99186
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.2786,
          "high": 0.2793,
          "low": 0.2785,
          "close": 0.2789,
          "volume": 11217676.7,
          "close_time": 1766062799999,
          "quote_volume": 3130064.84612,
          "trades": 3482,
          "taker_buy_base": 6942926.2,
          "taker_buy_quote": 1937495.84211
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.279,
          "high": 0.28,
          "low": 0.2787,
          "close": 0.2796,
          "volume": 13128018.6,
          "close_time": 1766066399999,
          "quote_volume": 3668135.20767,
          "trades": 4567,
          "taker_buy_base": 8704849.5,
          "taker_buy_quote": 2432899.72062
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.2796,
          "high": 0.2811,
          "low": 0.2796,
          "close": 0.281,
          "volume": 23525624.5,
          "close_time": 1766069999999,
          "quote_volume": 6597301.5973,
          "trades": 6215,
          "taker_buy_base": 16287996.8,
          "taker_buy_quote": 4567979.65534
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.281,
          "high": 0.2819,
          "low": 0.2806,
          "close": 0.2808,
          "volume": 22254172.5,
          "close_time": 1766073599999,
          "quote_volume": 6259285.09785,
          "trades": 6756,
          "taker_buy_base": 11895645.4,
          "taker_buy_quote": 3347023.42139
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.2808,
          "high": 0.282,
          "low": 0.2807,
          "close": 0.2815,
          "volume": 16659757.3,
          "close_time": 1766077199999,
          "quote_volume": 4687018.20637,
          "trades": 6203,
          "taker_buy_base": 10846311.8,
          "taker_buy_quote": 3051557.1901
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.2815,
          "high": 0.2815,
          "low": 0.279,
          "close": 0.2801,
          "volume": 31817938.5,
          "close_time": 1766080799999,
          "quote_volume": 8906612.35954,
          "trades": 7336,
          "taker_buy_base": 8778273.6,
          "taker_buy_quote": 2455968.87059
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.28,
          "high": 0.2805,
          "low": 0.2795,
          "close": 0.28,
          "volume": 11376070.7,
          "close_time": 1766084399999,
          "quote_volume": 3186242.89377,
          "trades": 3807,
          "taker_buy_base": 6526425.0,
          "taker_buy_quote": 1828754.68305
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.28,
          "high": 0.28,
          "low": 0.2787,
          "close": 0.2789,
          "volume": 16255050.5,
          "close_time": 1766087999999,
          "quote_volume": 4539595.40247,
          "trades": 4937,
          "taker_buy_base": 5414073.5,
          "taker_buy_quote": 1512331.10888
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.2788,
          "high": 0.2793,
          "low": 0.2787,
          "close": 0.2791,
          "volume": 5447215.3,
          "close_time": 1766091599999,
          "quote_volume": 1520525.20024,
          "trades": 3196,
          "taker_buy_base": 3555641.0,
          "taker_buy_quote": 992614.27062
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.2791,
          "high": 0.2796,
          "low": 0.279,
          "close": 0.2792,
          "volume": 6508619.4,
          "close_time": 1766095199999,
          "quote_volume": 1817804.98932,
          "trades": 2761,
          "taker_buy_base": 3613619.9,
          "taker_buy_quote": 1009410.89222
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.2791,
          "high": 0.2795,
          "low": 0.279,
          "close": 0.2792,
          "volume": 4168646.4,
          "close_time": 1766098799999,
          "quote_volume": 1164173.5419,
          "trades": 2848,
          "taker_buy_base": 1586261.2,
          "taker_buy_quote": 443070.36461
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.2792,
          "high": 0.2797,
          "low": 0.2791,
          "close": 0.2793,
          "volume": 5907699.4,
          "close_time": 1766102399999,
          "quote_volume": 1650752.95454,
          "trades": 2315,
          "taker_buy_base": 3895343.8,
          "taker_buy_quote": 1088481.36417
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.2792,
          "high": 0.2795,
          "low": 0.2785,
          "close": 0.2787,
          "volume": 6932703.5,
          "close_time": 1766105999999,
          "quote_volume": 1933615.37168,
          "trades": 2282,
          "taker_buy_base": 1454205.9,
          "taker_buy_quote": 405802.18262
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.2786,
          "high": 0.2787,
          "low": 0.2783,
          "close": 0.2785,
          "volume": 2675754.2,
          "close_time": 1766109599999,
          "quote_volume": 745107.43285,
          "trades": 2240,
          "taker_buy_base": 755501.4,
          "taker_buy_quote": 210429.63238
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.2785,
          "high": 0.2785,
          "low": 0.278,
          "close": 0.2781,
          "volume": 5413280.5,
          "close_time": 1766113199999,
          "quote_volume": 1506160.68384,
          "trades": 3019,
          "taker_buy_base": 1677781.5,
          "taker_buy_quote": 466848.79605
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.2781,
          "high": 0.2799,
          "low": 0.2781,
          "close": 0.2789,
          "volume": 22529687.0,
          "close_time": 1766116799999,
          "quote_volume": 6289237.51661,
          "trades": 4383,
          "taker_buy_base": 13850428.4,
          "taker_buy_quote": 3865997.76992
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.2788,
          "high": 0.2794,
          "low": 0.2788,
          "close": 0.2794,
          "volume": 4345616.2,
          "close_time": 1766120399999,
          "quote_volume": 1213226.76207,
          "trades": 1602,
          "taker_buy_base": 3179543.4,
          "taker_buy_quote": 887689.80179
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.2794,
          "high": 0.2795,
          "low": 0.2785,
          "close": 0.2786,
          "volume": 9549172.2,
          "close_time": 1766123999999,
          "quote_volume": 2663464.93295,
          "trades": 3452,
          "taker_buy_base": 2384164.9,
          "taker_buy_quote": 665073.55023
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.2786,
          "high": 0.279,
          "low": 0.2784,
          "close": 0.2789,
          "volume": 4676508.1,
          "close_time": 1766127599999,
          "quote_volume": 1303327.30921,
          "trades": 2580,
          "taker_buy_base": 2553730.6,
          "taker_buy_quote": 711819.12671
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.2789,
          "high": 0.2798,
          "low": 0.2787,
          "close": 0.2797,
          "volume": 11453157.1,
          "close_time": 1766131199999,
          "quote_volume": 3199303.90144,
          "trades": 2938,
          "taker_buy_base": 8385195.3,
          "taker_buy_quote": 2342241.18239
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.2796,
          "high": 0.2798,
          "low": 0.2791,
          "close": 0.2795,
          "volume": 5477604.7,
          "close_time": 1766134799999,
          "quote_volume": 1530655.09373,
          "trades": 3576,
          "taker_buy_base": 2495181.0,
          "taker_buy_quote": 697332.85002
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.2794,
          "high": 0.2801,
          "low": 0.2794,
          "close": 0.2797,
          "volume": 8512607.0,
          "close_time": 1766138399999,
          "quote_volume": 2381710.22761,
          "trades": 3036,
          "taker_buy_base": 5720262.2,
          "taker_buy_quote": 1600429.41148
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.2797,
          "high": 0.2798,
          "low": 0.2794,
          "close": 0.2797,
          "volume": 4999065.6,
          "close_time": 1766141999999,
          "quote_volume": 1397647.34668,
          "trades": 2700,
          "taker_buy_base": 2466835.4,
          "taker_buy_quote": 689690.22439
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.2797,
          "high": 0.2797,
          "low": 0.2785,
          "close": 0.2787,
          "volume": 7019983.5,
          "close_time": 1766145599999,
          "quote_volume": 1957700.38689,
          "trades": 3096,
          "taker_buy_base": 1639653.0,
          "taker_buy_quote": 457238.09256
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.2786,
          "high": 0.2788,
          "low": 0.2784,
          "close": 0.2788,
          "volume": 4644304.0,
          "close_time": 1766149199999,
          "quote_volume": 1293739.94728,
          "trades": 3354,
          "taker_buy_base": 2214778.0,
          "taker_buy_quote": 617038.95179
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.2788,
          "high": 0.2788,
          "low": 0.2781,
          "close": 0.2783,
          "volume": 4887850.2,
          "close_time": 1766152799999,
          "quote_volume": 1361154.07339,
          "trades": 2930,
          "taker_buy_base": 1702954.8,
          "taker_buy_quote": 474382.62431
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.2782,
          "high": 0.2794,
          "low": 0.278,
          "close": 0.2787,
          "volume": 18218744.0,
          "close_time": 1766156399999,
          "quote_volume": 5077262.02223,
          "trades": 4772,
          "taker_buy_base": 11435887.6,
          "taker_buy_quote": 3187002.83872
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.2787,
          "high": 0.2799,
          "low": 0.2783,
          "close": 0.2788,
          "volume": 22182809.9,
          "close_time": 1766159999999,
          "quote_volume": 6190430.08833,
          "trades": 5208,
          "taker_buy_base": 12217492.7,
          "taker_buy_quote": 3410372.65428
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.2788,
          "high": 0.2793,
          "low": 0.2783,
          "close": 0.2784,
          "volume": 12202421.5,
          "close_time": 1766163599999,
          "quote_volume": 3401914.77403,
          "trades": 3880,
          "taker_buy_base": 4706731.1,
          "taker_buy_quote": 1312724.05996
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.2785,
          "high": 0.2791,
          "low": 0.2783,
          "close": 0.2786,
          "volume": 12353614.7,
          "close_time": 1766167199999,
          "quote_volume": 3443065.49156,
          "trades": 3972,
          "taker_buy_base": 6079069.7,
          "taker_buy_quote": 1694673.35684
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.2786,
          "high": 0.2792,
          "low": 0.2786,
          "close": 0.2792,
          "volume": 5763583.5,
          "close_time": 1766170799999,
          "quote_volume": 1607642.18024,
          "trades": 2654,
          "taker_buy_base": 4873103.7,
          "taker_buy_quote": 1359318.33059
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.2792,
          "high": 0.2799,
          "low": 0.2791,
          "close": 0.2795,
          "volume": 10874401.4,
          "close_time": 1766174399999,
          "quote_volume": 3039327.5016,
          "trades": 3444,
          "taker_buy_base": 6414891.3,
          "taker_buy_quote": 1792843.11151
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.2795,
          "high": 0.2801,
          "low": 0.2794,
          "close": 0.28,
          "volume": 6526088.8,
          "close_time": 1766177999999,
          "quote_volume": 1826452.18599,
          "trades": 2872,
          "taker_buy_base": 4468088.0,
          "taker_buy_quote": 1250485.93509
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.28,
          "high": 0.2803,
          "low": 0.2799,
          "close": 0.2803,
          "volume": 3530688.6,
          "close_time": 1766181599999,
          "quote_volume": 989261.64239,
          "trades": 2896,
          "taker_buy_base": 2465658.5,
          "taker_buy_quote": 690898.23888
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.2803,
          "high": 0.2806,
          "low": 0.2802,
          "close": 0.2805,
          "volume": 5779624.4,
          "close_time": 1766185199999,
          "quote_volume": 1620765.61348,
          "trades": 2527,
          "taker_buy_base": 4032032.2,
          "taker_buy_quote": 1130744.3666
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.2804,
          "high": 0.2805,
          "low": 0.2799,
          "close": 0.28,
          "volume": 4039987.0,
          "close_time": 1766188799999,
          "quote_volume": 1132287.65903,
          "trades": 2120,
          "taker_buy_base": 1788454.5,
          "taker_buy_quote": 501304.2682
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.2801,
          "high": 0.2804,
          "low": 0.2796,
          "close": 0.2804,
          "volume": 7090953.7,
          "close_time": 1766192399999,
          "quote_volume": 1985835.72212,
          "trades": 2251,
          "taker_buy_base": 4975863.8,
          "taker_buy_quote": 1393749.39009
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.2803,
          "high": 0.2805,
          "low": 0.2798,
          "close": 0.28,
          "volume": 5356231.8,
          "close_time": 1766195999999,
          "quote_volume": 1500501.62125,
          "trades": 1791,
          "taker_buy_base": 1900265.2,
          "taker_buy_quote": 532630.94326
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.28,
          "high": 0.2802,
          "low": 0.2797,
          "close": 0.2798,
          "volume": 7577329.1,
          "close_time": 1766199599999,
          "quote_volume": 2121475.96436,
          "trades": 2642,
          "taker_buy_base": 3764861.8,
          "taker_buy_quote": 1054257.12673
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.2797,
          "high": 0.2801,
          "low": 0.2797,
          "close": 0.2797,
          "volume": 4941812.8,
          "close_time": 1766203199999,
          "quote_volume": 1383314.07913,
          "trades": 1934,
          "taker_buy_base": 3040671.4,
          "taker_buy_quote": 851135.73062
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.2798,
          "high": 0.2798,
          "low": 0.2794,
          "close": 0.2794,
          "volume": 3133573.2,
          "close_time": 1766206799999,
          "quote_volume": 876037.62799,
          "trades": 1472,
          "taker_buy_base": 778875.5,
          "taker_buy_quote": 217719.19196
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.2794,
          "high": 0.2798,
          "low": 0.2792,
          "close": 0.2798,
          "volume": 3646578.6,
          "close_time": 1766210399999,
          "quote_volume": 1019450.99034,
          "trades": 1942,
          "taker_buy_base": 2357751.0,
          "taker_buy_quote": 659322.02906
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.2798,
          "high": 0.2799,
          "low": 0.279,
          "close": 0.2792,
          "volume": 4239249.9,
          "close_time": 1766213999999,
          "quote_volume": 1184579.63104,
          "trades": 1971,
          "taker_buy_base": 1201667.9,
          "taker_buy_quote": 335741.14997
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.2791,
          "high": 0.2794,
          "low": 0.2789,
          "close": 0.2791,
          "volume": 3955208.8,
          "close_time": 1766217599999,
          "quote_volume": 1103859.3285,
          "trades": 2175,
          "taker_buy_base": 1895019.6,
          "taker_buy_quote": 528957.87071
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.2791,
          "high": 0.2793,
          "low": 0.2788,
          "close": 0.2788,
          "volume": 2454575.8,
          "close_time": 1766221199999,
          "quote_volume": 684867.32427,
          "trades": 2098,
          "taker_buy_base": 1275806.7,
          "taker_buy_quote": 356005.13016
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.2789,
          "high": 0.2792,
          "low": 0.2787,
          "close": 0.2787,
          "volume": 3772940.6,
          "close_time": 1766224799999,
          "quote_volume": 1052316.87437,
          "trades": 2797,
          "taker_buy_base": 1408822.1,
          "taker_buy_quote": 392956.49866
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.2787,
          "high": 0.2794,
          "low": 0.2786,
          "close": 0.2794,
          "volume": 6827555.1,
          "close_time": 1766228399999,
          "quote_volume": 1905041.32629,
          "trades": 3208,
          "taker_buy_base": 4620270.9,
          "taker_buy_quote": 1289490.60623
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.2793,
          "high": 0.2795,
          "low": 0.2791,
          "close": 0.2795,
          "volume": 4200323.0,
          "close_time": 1766231999999,
          "quote_volume": 1173343.00422,
          "trades": 2632,
          "taker_buy_base": 2428731.1,
          "taker_buy_quote": 678498.64136
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.2795,
          "high": 0.2796,
          "low": 0.2792,
          "close": 0.2792,
          "volume": 3164554.4,
          "close_time": 1766235599999,
          "quote_volume": 884309.61374,
          "trades": 2744,
          "taker_buy_base": 1940903.2,
          "taker_buy_quote": 542410.50943
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.2793,
          "high": 0.2797,
          "low": 0.279,
          "close": 0.2797,
          "volume": 7080130.6,
          "close_time": 1766239199999,
          "quote_volume": 1977673.98517,
          "trades": 3348,
          "taker_buy_base": 4620064.0,
          "taker_buy_quote": 1290975.74284
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.2797,
          "high": 0.2802,
          "low": 0.2796,
          "close": 0.2801,
          "volume": 5638389.4,
          "close_time": 1766242799999,
          "quote_volume": 1578499.97773,
          "trades": 3132,
          "taker_buy_base": 4296734.3,
          "taker_buy_quote": 1202891.83341
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.2801,
          "high": 0.2801,
          "low": 0.2796,
          "close": 0.28,
          "volume": 5017210.0,
          "close_time": 1766246399999,
          "quote_volume": 1404030.48501,
          "trades": 2973,
          "taker_buy_base": 2379464.4,
          "taker_buy_quote": 665937.18209
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.28,
          "high": 0.2803,
          "low": 0.2799,
          "close": 0.2803,
          "volume": 3438118.0,
          "close_time": 1766249999999,
          "quote_volume": 963092.79354,
          "trades": 2918,
          "taker_buy_base": 1999017.2,
          "taker_buy_quote": 560048.79145
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.2803,
          "high": 0.2804,
          "low": 0.2798,
          "close": 0.2803,
          "volume": 5227800.8,
          "close_time": 1766253599999,
          "quote_volume": 1464829.04469,
          "trades": 2663,
          "taker_buy_base": 2858104.8,
          "taker_buy_quote": 800933.71286
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.2803,
          "high": 0.2804,
          "low": 0.28,
          "close": 0.2802,
          "volume": 5776566.5,
          "close_time": 1766257199999,
          "quote_volume": 1618560.37143,
          "trades": 2852,
          "taker_buy_base": 3361319.8,
          "taker_buy_quote": 941863.36836
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.2802,
          "high": 0.2803,
          "low": 0.28,
          "close": 0.2801,
          "volume": 2516254.5,
          "close_time": 1766260799999,
          "quote_volume": 704981.64019,
          "trades": 2420,
          "taker_buy_base": 1618358.0,
          "taker_buy_quote": 453464.65214
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.2801,
          "high": 0.2802,
          "low": 0.2797,
          "close": 0.2802,
          "volume": 3925248.2,
          "close_time": 1766264399999,
          "quote_volume": 1098946.17737,
          "trades": 2325,
          "taker_buy_base": 2612226.1,
          "taker_buy_quote": 731440.81651
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.2802,
          "high": 0.2804,
          "low": 0.2801,
          "close": 0.2804,
          "volume": 3078992.8,
          "close_time": 1766267999999,
          "quote_volume": 862941.01266,
          "trades": 2067,
          "taker_buy_base": 2662678.0,
          "taker_buy_quote": 746283.96133
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.2804,
          "high": 0.2805,
          "low": 0.28,
          "close": 0.2805,
          "volume": 5554420.2,
          "close_time": 1766271599999,
          "quote_volume": 1556725.436,
          "trades": 3757,
          "taker_buy_base": 3048649.8,
          "taker_buy_quote": 854652.31454
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.2805,
          "high": 0.2819,
          "low": 0.2804,
          "close": 0.2819,
          "volume": 16753167.8,
          "close_time": 1766275199999,
          "quote_volume": 4709921.41407,
          "trades": 3262,
          "taker_buy_base": 13798855.7,
          "taker_buy_quote": 3879862.07887
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.2819,
          "high": 0.2823,
          "low": 0.2812,
          "close": 0.2819,
          "volume": 15332709.8,
          "close_time": 1766278799999,
          "quote_volume": 4321044.35958,
          "trades": 4129,
          "taker_buy_base": 8800426.6,
          "taker_buy_quote": 2480534.46667
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.2819,
          "high": 0.2821,
          "low": 0.2818,
          "close": 0.2821,
          "volume": 3583779.4,
          "close_time": 1766282399999,
          "quote_volume": 1010511.65998,
          "trades": 2425,
          "taker_buy_base": 2770799.6,
          "taker_buy_quote": 781320.7589
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.282,
          "high": 0.2824,
          "low": 0.2818,
          "close": 0.2824,
          "volume": 5326968.0,
          "close_time": 1766285999999,
          "quote_volume": 1503376.92402,
          "trades": 3108,
          "taker_buy_base": 3721948.0,
          "taker_buy_quote": 1050525.57653
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.2824,
          "high": 0.2832,
          "low": 0.2823,
          "close": 0.2832,
          "volume": 8310453.0,
          "close_time": 1766289599999,
          "quote_volume": 2350089.05681,
          "trades": 3953,
          "taker_buy_base": 6606663.5,
          "taker_buy_quote": 1868117.69368
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.2832,
          "high": 0.2835,
          "low": 0.2831,
          "close": 0.2834,
          "volume": 5157975.1,
          "close_time": 1766293199999,
          "quote_volume": 1461200.36759,
          "trades": 3792,
          "taker_buy_base": 4114843.8,
          "taker_buy_quote": 1165738.9268
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.2834,
          "high": 0.2836,
          "low": 0.2825,
          "close": 0.2827,
          "volume": 6693252.8,
          "close_time": 1766296799999,
          "quote_volume": 1895158.79548,
          "trades": 2460,
          "taker_buy_base": 2398628.4,
          "taker_buy_quote": 679554.33751
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.2828,
          "high": 0.283,
          "low": 0.2827,
          "close": 0.283,
          "volume": 2138884.1,
          "close_time": 1766300399999,
          "quote_volume": 605200.20018,
          "trades": 1556,
          "taker_buy_base": 1660959.0,
          "taker_buy_quote": 470001.83832
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.2829,
          "high": 0.2839,
          "low": 0.2826,
          "close": 0.2839,
          "volume": 10123801.7,
          "close_time": 1766303999999,
          "quote_volume": 2869247.17734,
          "trades": 3311,
          "taker_buy_base": 7716870.7,
          "taker_buy_quote": 2187163.12784
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.2838,
          "high": 0.2842,
          "low": 0.2838,
          "close": 0.2841,
          "volume": 3850070.0,
          "close_time": 1766307599999,
          "quote_volume": 1093642.50781,
          "trades": 3204,
          "taker_buy_base": 2867874.2,
          "taker_buy_quote": 814625.90715
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.2841,
          "high": 0.2847,
          "low": 0.284,
          "close": 0.2847,
          "volume": 7359074.0,
          "close_time": 1766311199999,
          "quote_volume": 2093009.92278,
          "trades": 6042,
          "taker_buy_base": 5880889.4,
          "taker_buy_quote": 1672766.99942
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.2847,
          "high": 0.2855,
          "low": 0.2846,
          "close": 0.2855,
          "volume": 8981515.9,
          "close_time": 1766314799999,
          "quote_volume": 2560299.12678,
          "trades": 6892,
          "taker_buy_base": 8054998.3,
          "taker_buy_quote": 2296166.09689
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.2855,
          "high": 0.286,
          "low": 0.285,
          "close": 0.2857,
          "volume": 12147317.1,
          "close_time": 1766318399999,
          "quote_volume": 3469214.99746,
          "trades": 7593,
          "taker_buy_base": 7648430.4,
          "taker_buy_quote": 2184550.86413
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.2857,
          "high": 0.2858,
          "low": 0.2851,
          "close": 0.2855,
          "volume": 4245174.3,
          "close_time": 1766321999999,
          "quote_volume": 1212097.42306,
          "trades": 4114,
          "taker_buy_base": 2089789.6,
          "taker_buy_quote": 596716.02068
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.2855,
          "high": 0.2861,
          "low": 0.2852,
          "close": 0.286,
          "volume": 19541969.9,
          "close_time": 1766325599999,
          "quote_volume": 5583331.29095,
          "trades": 5869,
          "taker_buy_base": 11520155.7,
          "taker_buy_quote": 3291868.12103
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.2861,
          "high": 0.2863,
          "low": 0.2854,
          "close": 0.2859,
          "volume": 9189995.8,
          "close_time": 1766329199999,
          "quote_volume": 2627035.26955,
          "trades": 4232,
          "taker_buy_base": 4527512.2,
          "taker_buy_quote": 1294633.18132
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.2858,
          "high": 0.2867,
          "low": 0.2858,
          "close": 0.2867,
          "volume": 7985533.5,
          "close_time": 1766332799999,
          "quote_volume": 2285874.63666,
          "trades": 6683,
          "taker_buy_base": 6908281.9,
          "taker_buy_quote": 1977596.39363
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.2867,
          "high": 0.2874,
          "low": 0.2866,
          "close": 0.287,
          "volume": 10892826.6,
          "close_time": 1766336399999,
          "quote_volume": 3126923.13399,
          "trades": 7357,
          "taker_buy_base": 8322249.2,
          "taker_buy_quote": 2388978.06913
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.287,
          "high": 0.2874,
          "low": 0.2869,
          "close": 0.2874,
          "volume": 5018193.5,
          "close_time": 1766339999999,
          "quote_volume": 1440971.14239,
          "trades": 4048,
          "taker_buy_base": 3225111.1,
          "taker_buy_quote": 926174.17154
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.2874,
          "high": 0.2877,
          "low": 0.2869,
          "close": 0.2877,
          "volume": 9013338.5,
          "close_time": 1766343599999,
          "quote_volume": 2590372.12331,
          "trades": 6837,
          "taker_buy_base": 6322124.4,
          "taker_buy_quote": 1817145.36885
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.2877,
          "high": 0.2884,
          "low": 0.2876,
          "close": 0.2883,
          "volume": 8553012.4,
          "close_time": 1766347199999,
          "quote_volume": 2463657.82567,
          "trades": 6808,
          "taker_buy_base": 6847060.9,
          "taker_buy_quote": 1972112.03983
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.2883,
          "high": 0.2885,
          "low": 0.2875,
          "close": 0.288,
          "volume": 6857308.3,
          "close_time": 1766350799999,
          "quote_volume": 1974548.34893,
          "trades": 4390,
          "taker_buy_base": 2992477.2,
          "taker_buy_quote": 861852.69721
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.2879,
          "high": 0.2885,
          "low": 0.2877,
          "close": 0.2885,
          "volume": 7078193.4,
          "close_time": 1766354399999,
          "quote_volume": 2039753.73482,
          "trades": 6749,
          "taker_buy_base": 5621887.4,
          "taker_buy_quote": 1620346.12012
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.2885,
          "high": 0.2885,
          "low": 0.2879,
          "close": 0.2883,
          "volume": 5737287.0,
          "close_time": 1766357999999,
          "quote_volume": 1653204.54884,
          "trades": 3189,
          "taker_buy_base": 1920769.7,
          "taker_buy_quote": 553621.06153
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.2882,
          "high": 0.2886,
          "low": 0.288,
          "close": 0.2883,
          "volume": 7802246.9,
          "close_time": 1766361599999,
          "quote_volume": 2249743.52839,
          "trades": 3528,
          "taker_buy_base": 4185292.1,
          "taker_buy_quote": 1206928.11577
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.2883,
          "high": 0.2885,
          "low": 0.2876,
          "close": 0.2877,
          "volume": 13667398.7,
          "close_time": 1766365199999,
          "quote_volume": 3936003.01449,
          "trades": 3828,
          "taker_buy_base": 5365789.3,
          "taker_buy_quote": 1545684.23497
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.2877,
          "high": 0.2891,
          "low": 0.2876,
          "close": 0.2887,
          "volume": 11608062.5,
          "close_time": 1766368799999,
          "quote_volume": 3348921.5663,
          "trades": 4727,
          "taker_buy_base": 8584371.3,
          "taker_buy_quote": 2476284.51381
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.2887,
          "high": 0.2887,
          "low": 0.2874,
          "close": 0.2884,
          "volume": 16230825.2,
          "close_time": 1766372399999,
          "quote_volume": 4674284.1168,
          "trades": 3274,
          "taker_buy_base": 7639452.5,
          "taker_buy_quote": 2200300.66506
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.2884,
          "high": 0.2886,
          "low": 0.288,
          "close": 0.2886,
          "volume": 5153901.5,
          "close_time": 1766375999999,
          "quote_volume": 1486154.0766,
          "trades": 2519,
          "taker_buy_base": 3495471.1,
          "taker_buy_quote": 1008024.84977
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.2886,
          "high": 0.2886,
          "low": 0.2868,
          "close": 0.2869,
          "volume": 14462788.2,
          "close_time": 1766379599999,
          "quote_volume": 4157906.11037,
          "trades": 3118,
          "taker_buy_base": 1340662.6,
          "taker_buy_quote": 385421.74932
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.287,
          "high": 0.2874,
          "low": 0.2868,
          "close": 0.2873,
          "volume": 3949714.9,
          "close_time": 1766383199999,
          "quote_volume": 1134197.3931,
          "trades": 1862,
          "taker_buy_base": 3225504.9,
          "taker_buy_quote": 926316.99967
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.2874,
          "high": 0.2875,
          "low": 0.2871,
          "close": 0.2873,
          "volume": 2975490.5,
          "close_time": 1766386799999,
          "quote_volume": 854914.8258,
          "trades": 2534,
          "taker_buy_base": 1426085.6,
          "taker_buy_quote": 409793.98088
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.2872,
          "high": 0.2878,
          "low": 0.2872,
          "close": 0.2878,
          "volume": 5132685.8,
          "close_time": 1766390399999,
          "quote_volume": 1476157.03665,
          "trades": 2588,
          "taker_buy_base": 4258677.3,
          "taker_buy_quote": 1224790.46361
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.2877,
          "high": 0.2878,
          "low": 0.2872,
          "close": 0.2877,
          "volume": 4827537.1,
          "close_time": 1766393999999,
          "quote_volume": 1387640.5213,
          "trades": 2700,
          "taker_buy_base": 1521393.6,
          "taker_buy_quote": 437437.03408
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.2877,
          "high": 0.2881,
          "low": 0.2872,
          "close": 0.2873,
          "volume": 9192463.2,
          "close_time": 1766397599999,
          "quote_volume": 2644643.9439,
          "trades": 3182,
          "taker_buy_base": 5116518.5,
          "taker_buy_quote": 1472464.64575
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.2873,
          "high": 0.2874,
          "low": 0.2855,
          "close": 0.2856,
          "volume": 15870194.0,
          "close_time": 1766401199999,
          "quote_volume": 4544634.22806,
          "trades": 4872,
          "taker_buy_base": 2868456.8,
          "taker_buy_quote": 821817.46798
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.2856,
          "high": 0.286,
          "low": 0.2855,
          "close": 0.2857,
          "volume": 4083245.9,
          "close_time": 1766404799999,
          "quote_volume": 1167014.29569,
          "trades": 2825,
          "taker_buy_base": 2174333.5,
          "taker_buy_quote": 621546.00057
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.2856,
          "high": 0.2859,
          "low": 0.2848,
          "close": 0.2849,
          "volume": 11511120.7,
          "close_time": 1766408399999,
          "quote_volume": 3283589.92977,
          "trades": 5525,
          "taker_buy_base": 2502770.4,
          "taker_buy_quote": 714246.75589
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.2849,
          "high": 0.2849,
          "low": 0.2835,
          "close": 0.2835,
          "volume": 13628752.6,
          "close_time": 1766411999999,
          "quote_volume": 3874194.65871,
          "trades": 9398,
          "taker_buy_base": 2422333.3,
          "taker_buy_quote": 688300.79778
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.2836,
          "high": 0.2843,
          "low": 0.2833,
          "close": 0.2834,
          "volume": 18873574.1,
          "close_time": 1766415599999,
          "quote_volume": 5354108.54433,
          "trades": 6021,
          "taker_buy_base": 10867575.1,
          "taker_buy_quote": 3083535.15362
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.2835,
          "high": 0.2843,
          "low": 0.2832,
          "close": 0.2841,
          "volume": 11410461.4,
          "close_time": 1766419199999,
          "quote_volume": 3238028.3912,
          "trades": 4848,
          "taker_buy_base": 7836196.6,
          "taker_buy_quote": 2224228.76082
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.284,
          "high": 0.2845,
          "low": 0.2835,
          "close": 0.2844,
          "volume": 10865452.9,
          "close_time": 1766422799999,
          "quote_volume": 3086510.42724,
          "trades": 4442,
          "taker_buy_base": 6365983.7,
          "taker_buy_quote": 1808835.34326
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.2844,
          "high": 0.2851,
          "low": 0.2841,
          "close": 0.2848,
          "volume": 7343736.1,
          "close_time": 1766426399999,
          "quote_volume": 2090844.51051,
          "trades": 3481,
          "taker_buy_base": 5390855.4,
          "taker_buy_quote": 1534833.63466
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.2849,
          "high": 0.2854,
          "low": 0.2842,
          "close": 0.2845,
          "volume": 6846025.0,
          "close_time": 1766429999999,
          "quote_volume": 1951048.75436,
          "trades": 3539,
          "taker_buy_base": 3923552.2,
          "taker_buy_quote": 1118686.77551
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.2845,
          "high": 0.2848,
          "low": 0.2842,
          "close": 0.2844,
          "volume": 5246202.6,
          "close_time": 1766433599999,
          "quote_volume": 1492776.12938,
          "trades": 2936,
          "taker_buy_base": 3116801.3,
          "taker_buy_quote": 886984.86632
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.2844,
          "high": 0.2848,
          "low": 0.2843,
          "close": 0.2844,
          "volume": 6189050.6,
          "close_time": 1766437199999,
          "quote_volume": 1760735.7418,
          "trades": 2666,
          "taker_buy_base": 2872862.5,
          "taker_buy_quote": 817527.45573
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.2843,
          "high": 0.2846,
          "low": 0.2841,
          "close": 0.2844,
          "volume": 4180195.2,
          "close_time": 1766440799999,
          "quote_volume": 1188530.22687,
          "trades": 2889,
          "taker_buy_base": 1777578.1,
          "taker_buy_quote": 505464.33345
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.2844,
          "high": 0.2844,
          "low": 0.284,
          "close": 0.2844,
          "volume": 4675104.5,
          "close_time": 1766444399999,
          "quote_volume": 1328597.12321,
          "trades": 3103,
          "taker_buy_base": 2337540.4,
          "taker_buy_quote": 664433.79278
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.2844,
          "high": 0.2848,
          "low": 0.2842,
          "close": 0.2844,
          "volume": 8087466.1,
          "close_time": 1766447999999,
          "quote_volume": 2300794.43113,
          "trades": 2568,
          "taker_buy_base": 4393105.5,
          "taker_buy_quote": 1250091.15243
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.2844,
          "high": 0.2846,
          "low": 0.284,
          "close": 0.284,
          "volume": 2924022.7,
          "close_time": 1766451599999,
          "quote_volume": 831272.16724,
          "trades": 2209,
          "taker_buy_base": 1353032.1,
          "taker_buy_quote": 384716.88368
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.284,
          "high": 0.2843,
          "low": 0.2836,
          "close": 0.2839,
          "volume": 5373046.0,
          "close_time": 1766455199999,
          "quote_volume": 1525479.39221,
          "trades": 2894,
          "taker_buy_base": 1422305.6,
          "taker_buy_quote": 404007.9507
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.2839,
          "high": 0.2842,
          "low": 0.2838,
          "close": 0.2842,
          "volume": 2508795.3,
          "close_time": 1766458799999,
          "quote_volume": 712571.11288,
          "trades": 1670,
          "taker_buy_base": 1777053.1,
          "taker_buy_quote": 504780.84922
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.2842,
          "high": 0.2843,
          "low": 0.2839,
          "close": 0.2842,
          "volume": 2240465.3,
          "close_time": 1766462399999,
          "quote_volume": 636586.23782,
          "trades": 1711,
          "taker_buy_base": 1397537.0,
          "taker_buy_quote": 397131.40777
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.2841,
          "high": 0.2844,
          "low": 0.2839,
          "close": 0.2843,
          "volume": 2176766.4,
          "close_time": 1766465999999,
          "quote_volume": 618545.13149,
          "trades": 1729,
          "taker_buy_base": 1106473.6,
          "taker_buy_quote": 314442.35511
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.2842,
          "high": 0.2848,
          "low": 0.2841,
          "close": 0.2846,
          "volume": 5461789.4,
          "close_time": 1766469599999,
          "quote_volume": 1553544.66931,
          "trades": 2115,
          "taker_buy_base": 4160094.3,
          "taker_buy_quote": 1183308.4634
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.2846,
          "high": 0.2848,
          "low": 0.2837,
          "close": 0.2837,
          "volume": 4764868.5,
          "close_time": 1766473199999,
          "quote_volume": 1355202.53644,
          "trades": 2706,
          "taker_buy_base": 1669270.8,
          "taker_buy_quote": 475037.697
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.2837,
          "high": 0.2839,
          "low": 0.2835,
          "close": 0.2839,
          "volume": 2215456.0,
          "close_time": 1766476799999,
          "quote_volume": 628567.027,
          "trades": 2620,
          "taker_buy_base": 1090132.2,
          "taker_buy_quote": 309356.41405
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.2838,
          "high": 0.2845,
          "low": 0.2836,
          "close": 0.2845,
          "volume": 5870662.9,
          "close_time": 1766480399999,
          "quote_volume": 1667958.79612,
          "trades": 2645,
          "taker_buy_base": 4736003.6,
          "taker_buy_quote": 1345583.78326
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.2845,
          "high": 0.2845,
          "low": 0.2837,
          "close": 0.2839,
          "volume": 6078520.4,
          "close_time": 1766483999999,
          "quote_volume": 1726367.47683,
          "trades": 3142,
          "taker_buy_base": 1389533.1,
          "taker_buy_quote": 394667.34454
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.2838,
          "high": 0.2841,
          "low": 0.2835,
          "close": 0.2841,
          "volume": 5905587.5,
          "close_time": 1766487599999,
          "quote_volume": 1675925.80376,
          "trades": 3336,
          "taker_buy_base": 2977754.4,
          "taker_buy_quote": 845385.71717
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.2841,
          "high": 0.2842,
          "low": 0.2839,
          "close": 0.2842,
          "volume": 4164667.9,
          "close_time": 1766491199999,
          "quote_volume": 1183203.4361,
          "trades": 3049,
          "taker_buy_base": 2760848.7,
          "taker_buy_quote": 784439.01796
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.2842,
          "high": 0.2843,
          "low": 0.2837,
          "close": 0.2841,
          "volume": 6280315.7,
          "close_time": 1766494799999,
          "quote_volume": 1783903.47302,
          "trades": 3345,
          "taker_buy_base": 2970225.5,
          "taker_buy_quote": 843751.62318
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.2842,
          "high": 0.2843,
          "low": 0.2839,
          "close": 0.2843,
          "volume": 4379161.2,
          "close_time": 1766498399999,
          "quote_volume": 1244173.33234,
          "trades": 3474,
          "taker_buy_base": 2322409.5,
          "taker_buy_quote": 659919.66912
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.2843,
          "high": 0.2843,
          "low": 0.2829,
          "close": 0.2832,
          "volume": 11707882.4,
          "close_time": 1766501999999,
          "quote_volume": 3319055.98038,
          "trades": 4660,
          "taker_buy_base": 2619078.0,
          "taker_buy_quote": 742757.38422
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.2831,
          "high": 0.2833,
          "low": 0.2825,
          "close": 0.2826,
          "volume": 7990575.8,
          "close_time": 1766505599999,
          "quote_volume": 2260000.18859,
          "trades": 4026,
          "taker_buy_base": 2579008.0,
          "taker_buy_quote": 729654.74188
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.2826,
          "high": 0.2835,
          "low": 0.2825,
          "close": 0.2833,
          "volume": 9253977.4,
          "close_time": 1766509199999,
          "quote_volume": 2620345.50527,
          "trades": 3980,
          "taker_buy_base": 6203516.3,
          "taker_buy_quote": 1756535.78793
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.2834,
          "high": 0.2835,
          "low": 0.2827,
          "close": 0.2827,
          "volume": 3266001.5,
          "close_time": 1766512799999,
          "quote_volume": 925004.42428,
          "trades": 3250,
          "taker_buy_base": 1546083.2,
          "taker_buy_quote": 437945.38301
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.2827,
          "high": 0.2832,
          "low": 0.2826,
          "close": 0.2827,
          "volume": 3868238.8,
          "close_time": 1766516399999,
          "quote_volume": 1094388.38032,
          "trades": 3277,
          "taker_buy_base": 1566307.2,
          "taker_buy_quote": 443157.5306
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.2826,
          "high": 0.2829,
          "low": 0.2825,
          "close": 0.2829,
          "volume": 3110162.4,
          "close_time": 1766519999999,
          "quote_volume": 879311.30981,
          "trades": 2622,
          "taker_buy_base": 2043281.0,
          "taker_buy_quote": 577721.95792
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.2829,
          "high": 0.2831,
          "low": 0.2823,
          "close": 0.2825,
          "volume": 8847894.9,
          "close_time": 1766523599999,
          "quote_volume": 2501218.45387,
          "trades": 3650,
          "taker_buy_base": 4445381.4,
          "taker_buy_quote": 1256951.69497
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.2824,
          "high": 0.2832,
          "low": 0.2823,
          "close": 0.2831,
          "volume": 7451241.0,
          "close_time": 1766527199999,
          "quote_volume": 2107520.62165,
          "trades": 2845,
          "taker_buy_base": 5543479.4,
          "taker_buy_quote": 1568348.63538
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.2832,
          "high": 0.2835,
          "low": 0.283,
          "close": 0.2835,
          "volume": 5106520.8,
          "close_time": 1766530799999,
          "quote_volume": 1446826.0928,
          "trades": 2233,
          "taker_buy_base": 3863376.5,
          "taker_buy_quote": 1094652.64253
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.2835,
          "high": 0.2836,
          "low": 0.2832,
          "close": 0.2836,
          "volume": 4270149.1,
          "close_time": 1766534399999,
          "quote_volume": 1210524.62527,
          "trades": 1894,
          "taker_buy_base": 2206393.7,
          "taker_buy_quote": 625501.915
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.2836,
          "high": 0.2844,
          "low": 0.2835,
          "close": 0.2842,
          "volume": 9004488.5,
          "close_time": 1766537999999,
          "quote_volume": 2558106.208,
          "trades": 2563,
          "taker_buy_base": 6085668.0,
          "taker_buy_quote": 1728700.43083
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.2842,
          "high": 0.2844,
          "low": 0.284,
          "close": 0.2844,
          "volume": 4642003.9,
          "close_time": 1766541599999,
          "quote_volume": 1319518.02598,
          "trades": 1857,
          "taker_buy_base": 2952424.0,
          "taker_buy_quote": 839296.14997
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.2843,
          "high": 0.2844,
          "low": 0.2834,
          "close": 0.2836,
          "volume": 5680033.8,
          "close_time": 1766545199999,
          "quote_volume": 1613018.31694,
          "trades": 1821,
          "taker_buy_base": 1617069.8,
          "taker_buy_quote": 459165.36996
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.2837,
          "high": 0.2838,
          "low": 0.2831,
          "close": 0.2834,
          "volume": 5222452.8,
          "close_time": 1766548799999,
          "quote_volume": 1479852.39481,
          "trades": 2075,
          "taker_buy_base": 1643059.0,
          "taker_buy_quote": 465612.92661
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.2833,
          "high": 0.2834,
          "low": 0.2831,
          "close": 0.2834,
          "volume": 3030884.2,
          "close_time": 1766552399999,
          "quote_volume": 858678.72863,
          "trades": 1766,
          "taker_buy_base": 2216331.9,
          "taker_buy_quote": 627980.6392
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.2834,
          "high": 0.2836,
          "low": 0.2833,
          "close": 0.2835,
          "volume": 2138542.9,
          "close_time": 1766555999999,
          "quote_volume": 606208.74263,
          "trades": 1971,
          "taker_buy_base": 1293355.8,
          "taker_buy_quote": 366655.16607
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.2836,
          "high": 0.2836,
          "low": 0.2818,
          "close": 0.2823,
          "volume": 9217596.9,
          "close_time": 1766559599999,
          "quote_volume": 2602714.51836,
          "trades": 3330,
          "taker_buy_base": 3599972.5,
          "taker_buy_quote": 1016336.15923
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.2823,
          "high": 0.2828,
          "low": 0.2821,
          "close": 0.2823,
          "volume": 5701908.2,
          "close_time": 1766563199999,
          "quote_volume": 1610932.57688,
          "trades": 2767,
          "taker_buy_base": 3619894.7,
          "taker_buy_quote": 1022729.38674
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.2824,
          "high": 0.283,
          "low": 0.2824,
          "close": 0.2828,
          "volume": 4130188.7,
          "close_time": 1766566799999,
          "quote_volume": 1167722.8958,
          "trades": 2904,
          "taker_buy_base": 2377665.9,
          "taker_buy_quote": 672261.91746
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.2828,
          "high": 0.2836,
          "low": 0.2826,
          "close": 0.2835,
          "volume": 7071724.0,
          "close_time": 1766570399999,
          "quote_volume": 2002192.36235,
          "trades": 2935,
          "taker_buy_base": 5410103.4,
          "taker_buy_quote": 1531730.53268
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.2835,
          "high": 0.2836,
          "low": 0.283,
          "close": 0.2835,
          "volume": 5536076.7,
          "close_time": 1766573999999,
          "quote_volume": 1568361.33571,
          "trades": 2649,
          "taker_buy_base": 3265581.1,
          "taker_buy_quote": 925242.09742
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.2836,
          "high": 0.2836,
          "low": 0.283,
          "close": 0.2831,
          "volume": 4310426.8,
          "close_time": 1766577599999,
          "quote_volume": 1220936.78777,
          "trades": 2925,
          "taker_buy_base": 1526528.9,
          "taker_buy_quote": 432490.09571
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.2832,
          "high": 0.2837,
          "low": 0.283,
          "close": 0.2836,
          "volume": 7919680.7,
          "close_time": 1766581199999,
          "quote_volume": 2244177.38162,
          "trades": 3638,
          "taker_buy_base": 4955350.5,
          "taker_buy_quote": 1404300.11306
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.2836,
          "high": 0.2839,
          "low": 0.2832,
          "close": 0.2835,
          "volume": 11408968.6,
          "close_time": 1766584799999,
          "quote_volume": 3234577.83947,
          "trades": 3887,
          "taker_buy_base": 5393422.3,
          "taker_buy_quote": 1529483.69471
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.2834,
          "high": 0.2836,
          "low": 0.2827,
          "close": 0.2827,
          "volume": 9369320.3,
          "close_time": 1766588399999,
          "quote_volume": 2652297.59023,
          "trades": 3939,
          "taker_buy_base": 4403885.6,
          "taker_buy_quote": 1247159.69435
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.2827,
          "high": 0.2829,
          "low": 0.2812,
          "close": 0.2817,
          "volume": 15751736.4,
          "close_time": 1766591999999,
          "quote_volume": 4439085.7326,
          "trades": 7069,
          "taker_buy_base": 4335662.5,
          "taker_buy_quote": 1221427.45382
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.2816,
          "high": 0.2818,
          "low": 0.2814,
          "close": 0.2816,
          "volume": 6650266.2,
          "close_time": 1766595599999,
          "quote_volume": 1872725.86558,
          "trades": 3466,
          "taker_buy_base": 3550318.1,
          "taker_buy_quote": 999870.07654
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.2816,
          "high": 0.2824,
          "low": 0.2815,
          "close": 0.2821,
          "volume": 4740324.9,
          "close_time": 1766599199999,
          "quote_volume": 1337072.93268,
          "trades": 2880,
          "taker_buy_base": 2382489.8,
          "taker_buy_quote": 672010.17517
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.282,
          "high": 0.2822,
          "low": 0.2811,
          "close": 0.2815,
          "volume": 5186102.4,
          "close_time": 1766602799999,
          "quote_volume": 1460653.93256,
          "trades": 4675,
          "taker_buy_base": 1642724.3,
          "taker_buy_quote": 462710.3264
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.2815,
          "high": 0.2816,
          "low": 0.281,
          "close": 0.2813,
          "volume": 6462962.3,
          "close_time": 1766606399999,
          "quote_volume": 1817909.20118,
          "trades": 4634,
          "taker_buy_base": 2767765.4,
          "taker_buy_quote": 778682.37771
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.2813,
          "high": 0.2816,
          "low": 0.281,
          "close": 0.2813,
          "volume": 4501854.0,
          "close_time": 1766609999999,
          "quote_volume": 1266579.68976,
          "trades": 3461,
          "taker_buy_base": 2517787.2,
          "taker_buy_quote": 708475.77542
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.2814,
          "high": 0.2814,
          "low": 0.2809,
          "close": 0.281,
          "volume": 5630485.6,
          "close_time": 1766613599999,
          "quote_volume": 1582842.75275,
          "trades": 7238,
          "taker_buy_base": 1756710.5,
          "taker_buy_quote": 494000.44288
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.281,
          "high": 0.2812,
          "low": 0.2804,
          "close": 0.2804,
          "volume": 8596630.4,
          "close_time": 1766617199999,
          "quote_volume": 2413230.58722,
          "trades": 9370,
          "taker_buy_base": 2480602.4,
          "taker_buy_quote": 696467.29393
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.2805,
          "high": 0.2806,
          "low": 0.2793,
          "close": 0.2803,
          "volume": 23074919.4,
          "close_time": 1766620799999,
          "quote_volume": 6461780.91959,
          "trades": 10176,
          "taker_buy_base": 9164929.7,
          "taker_buy_quote": 2567192.88066
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.2802,
          "high": 0.2807,
          "low": 0.28,
          "close": 0.2805,
          "volume": 4743098.4,
          "close_time": 1766624399999,
          "quote_volume": 1330203.04405,
          "trades": 1949,
          "taker_buy_base": 3588109.1,
          "taker_buy_quote": 1006391.46039
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.2806,
          "high": 0.281,
          "low": 0.2804,
          "close": 0.2808,
          "volume": 4616345.4,
          "close_time": 1766627999999,
          "quote_volume": 1295889.95025,
          "trades": 2047,
          "taker_buy_base": 3018168.2,
          "taker_buy_quote": 847303.3833
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.2807,
          "high": 0.2807,
          "low": 0.2801,
          "close": 0.2805,
          "volume": 3377436.1,
          "close_time": 1766631599999,
          "quote_volume": 947095.69037,
          "trades": 1698,
          "taker_buy_base": 1597500.8,
          "taker_buy_quote": 448056.68222
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.2806,
          "high": 0.2806,
          "low": 0.2802,
          "close": 0.2803,
          "volume": 2439511.6,
          "close_time": 1766635199999,
          "quote_volume": 684073.943,
          "trades": 1607,
          "taker_buy_base": 1100042.3,
          "taker_buy_quote": 308488.6215
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.2802,
          "high": 0.2803,
          "low": 0.28,
          "close": 0.2802,
          "volume": 1837392.6,
          "close_time": 1766638799999,
          "quote_volume": 514763.39314,
          "trades": 1913,
          "taker_buy_base": 727270.8,
          "taker_buy_quote": 203781.71119
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.2801,
          "high": 0.2805,
          "low": 0.2801,
          "close": 0.2803,
          "volume": 2527082.3,
          "close_time": 1766642399999,
          "quote_volume": 708453.60415,
          "trades": 1890,
          "taker_buy_base": 1372650.4,
          "taker_buy_quote": 384857.40175
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.2803,
          "high": 0.2806,
          "low": 0.2802,
          "close": 0.2802,
          "volume": 4505783.5,
          "close_time": 1766645999999,
          "quote_volume": 1263322.05143,
          "trades": 2373,
          "taker_buy_base": 2341037.4,
          "taker_buy_quote": 656515.36585
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.2803,
          "high": 0.2806,
          "low": 0.28,
          "close": 0.2805,
          "volume": 4938129.8,
          "close_time": 1766649599999,
          "quote_volume": 1383908.04044,
          "trades": 2764,
          "taker_buy_base": 2802241.1,
          "taker_buy_quote": 785562.96457
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.2806,
          "high": 0.2806,
          "low": 0.2795,
          "close": 0.2795,
          "volume": 6327358.9,
          "close_time": 1766653199999,
          "quote_volume": 1771103.68367,
          "trades": 4374,
          "taker_buy_base": 1541543.1,
          "taker_buy_quote": 431720.08982
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.2795,
          "high": 0.2796,
          "low": 0.2787,
          "close": 0.2787,
          "volume": 5912027.8,
          "close_time": 1766656799999,
          "quote_volume": 1649672.48731,
          "trades": 4855,
          "taker_buy_base": 990381.8,
          "taker_buy_quote": 276446.02472
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.2787,
          "high": 0.2788,
          "low": 0.2783,
          "close": 0.2786,
          "volume": 7430583.0,
          "close_time": 1766660399999,
          "quote_volume": 2069784.16702,
          "trades": 5566,
          "taker_buy_base": 2210350.7,
          "taker_buy_quote": 615792.89101
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.2786,
          "high": 0.279,
          "low": 0.2785,
          "close": 0.2788,
          "volume": 4308964.1,
          "close_time": 1766663999999,
          "quote_volume": 1201353.08306,
          "trades": 6660,
          "taker_buy_base": 2532077.0,
          "taker_buy_quote": 706024.6873
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.2788,
          "high": 0.2791,
          "low": 0.2785,
          "close": 0.2791,
          "volume": 3837899.0,
          "close_time": 1766667599999,
          "quote_volume": 1070084.0971,
          "trades": 6197,
          "taker_buy_base": 2038913.0,
          "taker_buy_quote": 568612.59263
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.2791,
          "high": 0.2791,
          "low": 0.2788,
          "close": 0.279,
          "volume": 3674552.1,
          "close_time": 1766671199999,
          "quote_volume": 1025074.93451,
          "trades": 5576,
          "taker_buy_base": 1852334.0,
          "taker_buy_quote": 516790.07209
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.279,
          "high": 0.2792,
          "low": 0.2785,
          "close": 0.2787,
          "volume": 5340433.5,
          "close_time": 1766674799999,
          "quote_volume": 1489185.67012,
          "trades": 6875,
          "taker_buy_base": 2218342.5,
          "taker_buy_quote": 618681.04715
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.2788,
          "high": 0.2793,
          "low": 0.2777,
          "close": 0.2778,
          "volume": 15670858.3,
          "close_time": 1766678399999,
          "quote_volume": 4367267.91635,
          "trades": 5629,
          "taker_buy_base": 7689560.3,
          "taker_buy_quote": 2143987.3142
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.2778,
          "high": 0.278,
          "low": 0.2769,
          "close": 0.2779,
          "volume": 15499469.3,
          "close_time": 1766681999999,
          "quote_volume": 4299525.43915,
          "trades": 5324,
          "taker_buy_base": 6793109.2,
          "taker_buy_quote": 1884927.76877
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.2779,
          "high": 0.2782,
          "low": 0.2777,
          "close": 0.2781,
          "volume": 4689706.1,
          "close_time": 1766685599999,
          "quote_volume": 1303572.73993,
          "trades": 2641,
          "taker_buy_base": 3244216.1,
          "taker_buy_quote": 901884.56531
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.2781,
          "high": 0.2785,
          "low": 0.2779,
          "close": 0.2784,
          "volume": 7007368.9,
          "close_time": 1766689199999,
          "quote_volume": 1949573.69575,
          "trades": 2828,
          "taker_buy_base": 4525093.4,
          "taker_buy_quote": 1259088.95175
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.2784,
          "high": 0.2789,
          "low": 0.2784,
          "close": 0.2788,
          "volume": 5481195.2,
          "close_time": 1766692799999,
          "quote_volume": 1527545.4067,
          "trades": 2497,
          "taker_buy_base": 4562152.8,
          "taker_buy_quote": 1271432.10077
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.2789,
          "high": 0.279,
          "low": 0.2786,
          "close": 0.2789,
          "volume": 2774399.6,
          "close_time": 1766696399999,
          "quote_volume": 773532.88822,
          "trades": 2135,
          "taker_buy_base": 1565561.8,
          "taker_buy_quote": 436559.77979
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.2788,
          "high": 0.2791,
          "low": 0.2787,
          "close": 0.279,
          "volume": 3389022.1,
          "close_time": 1766699999999,
          "quote_volume": 945544.78452,
          "trades": 2570,
          "taker_buy_base": 2608447.5,
          "taker_buy_quote": 727800.25707
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.279,
          "high": 0.2792,
          "low": 0.2787,
          "close": 0.2791,
          "volume": 3693104.3,
          "close_time": 1766703599999,
          "quote_volume": 1030486.1062,
          "trades": 2435,
          "taker_buy_base": 2268961.7,
          "taker_buy_quote": 633181.35902
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.279,
          "high": 0.2791,
          "low": 0.2783,
          "close": 0.2787,
          "volume": 5452090.0,
          "close_time": 1766707199999,
          "quote_volume": 1519001.43818,
          "trades": 2784,
          "taker_buy_base": 2658786.1,
          "taker_buy_quote": 740789.74592
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.2787,
          "high": 0.2795,
          "low": 0.2784,
          "close": 0.2788,
          "volume": 8769750.2,
          "close_time": 1766710799999,
          "quote_volume": 2447123.96849,
          "trades": 3086,
          "taker_buy_base": 5559471.3,
          "taker_buy_quote": 1551481.24659
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.2788,
          "high": 0.2792,
          "low": 0.2787,
          "close": 0.2789,
          "volume": 3446672.1,
          "close_time": 1766714399999,
          "quote_volume": 961226.63343,
          "trades": 1892,
          "taker_buy_base": 1832862.5,
          "taker_buy_quote": 511181.25693
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.2789,
          "high": 0.2801,
          "low": 0.2788,
          "close": 0.2798,
          "volume": 11660825.1,
          "close_time": 1766717999999,
          "quote_volume": 3259864.83055,
          "trades": 3989,
          "taker_buy_base": 8667818.1,
          "taker_buy_quote": 2422893.64446
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.2798,
          "high": 0.28,
          "low": 0.2797,
          "close": 0.2799,
          "volume": 2474625.0,
          "close_time": 1766721599999,
          "quote_volume": 692531.77853,
          "trades": 1697,
          "taker_buy_base": 1116976.8,
          "taker_buy_quote": 312619.23671
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.2798,
          "high": 0.2801,
          "low": 0.2796,
          "close": 0.2797,
          "volume": 2056017.3,
          "close_time": 1766725199999,
          "quote_volume": 575490.08194,
          "trades": 1697,
          "taker_buy_base": 731532.4,
          "taker_buy_quote": 204813.78111
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.2797,
          "high": 0.28,
          "low": 0.2796,
          "close": 0.2799,
          "volume": 2070491.7,
          "close_time": 1766728799999,
          "quote_volume": 579314.70573,
          "trades": 1703,
          "taker_buy_base": 1228704.1,
          "taker_buy_quote": 343808.04487
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.2799,
          "high": 0.2801,
          "low": 0.2798,
          "close": 0.2801,
          "volume": 1375675.2,
          "close_time": 1766732399999,
          "quote_volume": 385140.30446,
          "trades": 1870,
          "taker_buy_base": 936792.4,
          "taker_buy_quote": 262303.53322
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.28,
          "high": 0.2802,
          "low": 0.2799,
          "close": 0.28,
          "volume": 2373536.0,
          "close_time": 1766735999999,
          "quote_volume": 664744.18129,
          "trades": 1901,
          "taker_buy_base": 1263315.0,
          "taker_buy_quote": 353836.31343
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.28,
          "high": 0.2801,
          "low": 0.2788,
          "close": 0.2792,
          "volume": 9589618.4,
          "close_time": 1766739599999,
          "quote_volume": 2678968.18396,
          "trades": 3719,
          "taker_buy_base": 2328856.5,
          "taker_buy_quote": 650464.91961
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.2792,
          "high": 0.2794,
          "low": 0.2789,
          "close": 0.2794,
          "volume": 4558020.3,
          "close_time": 1766743199999,
          "quote_volume": 1272547.1656,
          "trades": 3104,
          "taker_buy_base": 2580253.0,
          "taker_buy_quote": 720481.48912
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.2794,
          "high": 0.2794,
          "low": 0.2783,
          "close": 0.2786,
          "volume": 7857569.9,
          "close_time": 1766746799999,
          "quote_volume": 2191217.99065,
          "trades": 3792,
          "taker_buy_base": 4332320.0,
          "taker_buy_quote": 1208218.00028
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.2785,
          "high": 0.2786,
          "low": 0.2783,
          "close": 0.2786,
          "volume": 2653003.3,
          "close_time": 1766750399999,
          "quote_volume": 738931.55064,
          "trades": 2751,
          "taker_buy_base": 1426258.2,
          "taker_buy_quote": 397301.41542
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.2786,
          "high": 0.279,
          "low": 0.2785,
          "close": 0.2788,
          "volume": 3992926.0,
          "close_time": 1766753999999,
          "quote_volume": 1113212.43635,
          "trades": 2550,
          "taker_buy_base": 2832571.0,
          "taker_buy_quote": 789776.30899
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.2788,
          "high": 0.279,
          "low": 0.2784,
          "close": 0.2785,
          "volume": 5485933.5,
          "close_time": 1766757599999,
          "quote_volume": 1528724.94053,
          "trades": 3114,
          "taker_buy_base": 2493248.9,
          "taker_buy_quote": 694939.15319
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.2785,
          "high": 0.2787,
          "low": 0.2781,
          "close": 0.2784,
          "volume": 6459266.3,
          "close_time": 1766761199999,
          "quote_volume": 1798023.87902,
          "trades": 4026,
          "taker_buy_base": 2127567.6,
          "taker_buy_quote": 592333.85108
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.2783,
          "high": 0.2783,
          "low": 0.2776,
          "close": 0.2778,
          "volume": 11529962.9,
          "close_time": 1766764799999,
          "quote_volume": 3203661.88698,
          "trades": 4740,
          "taker_buy_base": 3984945.8,
          "taker_buy_quote": 1107168.80515
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.2779,
          "high": 0.2781,
          "low": 0.2777,
          "close": 0.2778,
          "volume": 4866017.3,
          "close_time": 1766768399999,
          "quote_volume": 1352278.69664,
          "trades": 3743,
          "taker_buy_base": 3138098.8,
          "taker_buy_quote": 872200.101
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.2778,
          "high": 0.2782,
          "low": 0.2777,
          "close": 0.2778,
          "volume": 5308738.5,
          "close_time": 1766771999999,
          "quote_volume": 1475724.52269,
          "trades": 4054,
          "taker_buy_base": 3063899.9,
          "taker_buy_quote": 851857.98772
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.2778,
          "high": 0.2781,
          "low": 0.2776,
          "close": 0.2779,
          "volume": 4698979.1,
          "close_time": 1766775599999,
          "quote_volume": 1305449.9498,
          "trades": 3312,
          "taker_buy_base": 2041937.7,
          "taker_buy_quote": 567416.98113
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.2779,
          "high": 0.2784,
          "low": 0.2778,
          "close": 0.2781,
          "volume": 5424176.0,
          "close_time": 1766779199999,
          "quote_volume": 1508702.13737,
          "trades": 2817,
          "taker_buy_base": 3657679.3,
          "taker_buy_quote": 1017510.44421
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.2781,
          "high": 0.2789,
          "low": 0.278,
          "close": 0.2789,
          "volume": 8155129.6,
          "close_time": 1766782799999,
          "quote_volume": 2271085.55108,
          "trades": 2765,
          "taker_buy_base": 7190641.2,
          "taker_buy_quote": 2002704.38395
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.2789,
          "high": 0.2795,
          "low": 0.2787,
          "close": 0.2793,
          "volume": 8687118.9,
          "close_time": 1766786399999,
          "quote_volume": 2424724.49787,
          "trades": 2941,
          "taker_buy_base": 6292930.8,
          "taker_buy_quote": 1756764.10278
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.2794,
          "high": 0.2796,
          "low": 0.2793,
          "close": 0.2796,
          "volume": 4759695.1,
          "close_time": 1766789999999,
          "quote_volume": 1330328.36044,
          "trades": 2892,
          "taker_buy_base": 2827009.8,
          "taker_buy_quote": 790205.5203
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.2796,
          "high": 0.2798,
          "low": 0.2794,
          "close": 0.2795,
          "volume": 5985228.5,
          "close_time": 1766793599999,
          "quote_volume": 1673828.63322,
          "trades": 2460,
          "taker_buy_base": 3448960.9,
          "taker_buy_quote": 964566.83209
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.2796,
          "high": 0.2803,
          "low": 0.2795,
          "close": 0.2802,
          "volume": 6541070.2,
          "close_time": 1766797199999,
          "quote_volume": 1831478.3987,
          "trades": 2815,
          "taker_buy_base": 5173141.8,
          "taker_buy_quote": 1448406.13962
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.2802,
          "high": 0.2804,
          "low": 0.2796,
          "close": 0.2797,
          "volume": 5120559.1,
          "close_time": 1766800799999,
          "quote_volume": 1433948.79317,
          "trades": 2220,
          "taker_buy_base": 1607155.3,
          "taker_buy_quote": 450247.70307
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.2797,
          "high": 0.2802,
          "low": 0.2796,
          "close": 0.2802,
          "volume": 2668395.3,
          "close_time": 1766804399999,
          "quote_volume": 746946.52326,
          "trades": 1691,
          "taker_buy_base": 1805372.1,
          "taker_buy_quote": 505370.68782
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.2801,
          "high": 0.2803,
          "low": 0.28,
          "close": 0.2802,
          "volume": 2710335.1,
          "close_time": 1766807999999,
          "quote_volume": 759387.06941,
          "trades": 2176,
          "taker_buy_base": 1971719.6,
          "taker_buy_quote": 552496.23415
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.2802,
          "high": 0.2803,
          "low": 0.2797,
          "close": 0.2798,
          "volume": 2445383.4,
          "close_time": 1766811599999,
          "quote_volume": 684707.99875,
          "trades": 1627,
          "taker_buy_base": 1327916.1,
          "taker_buy_quote": 371848.13176
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.2797,
          "high": 0.2799,
          "low": 0.2792,
          "close": 0.2794,
          "volume": 2927324.2,
          "close_time": 1766815199999,
          "quote_volume": 818163.9316,
          "trades": 1656,
          "taker_buy_base": 1585235.2,
          "taker_buy_quote": 443090.48281
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.2794,
          "high": 0.2796,
          "low": 0.2792,
          "close": 0.2795,
          "volume": 1187260.1,
          "close_time": 1766818799999,
          "quote_volume": 331714.75556,
          "trades": 1457,
          "taker_buy_base": 434579.4,
          "taker_buy_quote": 121424.34525
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.2795,
          "high": 0.2795,
          "low": 0.2792,
          "close": 0.2792,
          "volume": 1702788.7,
          "close_time": 1766822399999,
          "quote_volume": 475631.25736,
          "trades": 1975,
          "taker_buy_base": 859564.4,
          "taker_buy_quote": 240118.9782
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.2792,
          "high": 0.2794,
          "low": 0.2791,
          "close": 0.2792,
          "volume": 3522534.8,
          "close_time": 1766825999999,
          "quote_volume": 983468.18353,
          "trades": 2194,
          "taker_buy_base": 964445.6,
          "taker_buy_quote": 269306.01543
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.2791,
          "high": 0.2794,
          "low": 0.2788,
          "close": 0.2789,
          "volume": 3690662.6,
          "close_time": 1766829599999,
          "quote_volume": 1029811.32865,
          "trades": 2278,
          "taker_buy_base": 872399.1,
          "taker_buy_quote": 243514.80576
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.2789,
          "high": 0.2793,
          "low": 0.2787,
          "close": 0.2793,
          "volume": 5221651.4,
          "close_time": 1766833199999,
          "quote_volume": 1457082.87416,
          "trades": 3085,
          "taker_buy_base": 3460295.5,
          "taker_buy_quote": 965830.01369
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.2792,
          "high": 0.2796,
          "low": 0.279,
          "close": 0.2796,
          "volume": 5677742.1,
          "close_time": 1766836799999,
          "quote_volume": 1586295.78648,
          "trades": 3427,
          "taker_buy_base": 4103254.4,
          "taker_buy_quote": 1146567.73296
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.2796,
          "high": 0.2805,
          "low": 0.2794,
          "close": 0.2803,
          "volume": 7076930.1,
          "close_time": 1766840399999,
          "quote_volume": 1982006.78104,
          "trades": 4160,
          "taker_buy_base": 4085919.2,
          "taker_buy_quote": 1144619.07986
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.2803,
          "high": 0.2805,
          "low": 0.2801,
          "close": 0.2805,
          "volume": 4926770.4,
          "close_time": 1766843999999,
          "quote_volume": 1381203.96287,
          "trades": 4060,
          "taker_buy_base": 3017582.3,
          "taker_buy_quote": 846159.66565
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.2805,
          "high": 0.2805,
          "low": 0.2798,
          "close": 0.2799,
          "volume": 5894086.4,
          "close_time": 1766847599999,
          "quote_volume": 1650786.07845,
          "trades": 3178,
          "taker_buy_base": 1646829.5,
          "taker_buy_quote": 461246.97317
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.2799,
          "high": 0.2804,
          "low": 0.2797,
          "close": 0.2803,
          "volume": 4124142.5,
          "close_time": 1766851199999,
          "quote_volume": 1155218.33422,
          "trades": 3000,
          "taker_buy_base": 3156055.4,
          "taker_buy_quote": 884183.6364
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.2804,
          "high": 0.2818,
          "low": 0.2803,
          "close": 0.2817,
          "volume": 15892892.8,
          "close_time": 1766854799999,
          "quote_volume": 4468431.55198,
          "trades": 5348,
          "taker_buy_base": 13280570.6,
          "taker_buy_quote": 3733764.08367
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.2818,
          "high": 0.2824,
          "low": 0.2817,
          "close": 0.2822,
          "volume": 8633554.9,
          "close_time": 1766858399999,
          "quote_volume": 2435258.24543,
          "trades": 5970,
          "taker_buy_base": 6949323.9,
          "taker_buy_quote": 1960197.90011
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.2822,
          "high": 0.2827,
          "low": 0.2819,
          "close": 0.2823,
          "volume": 8156962.2,
          "close_time": 1766861999999,
          "quote_volume": 2303559.65942,
          "trades": 3949,
          "taker_buy_base": 5200296.3,
          "taker_buy_quote": 1468873.45209
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.2823,
          "high": 0.2826,
          "low": 0.2822,
          "close": 0.2826,
          "volume": 4605018.3,
          "close_time": 1766865599999,
          "quote_volume": 1300648.36043,
          "trades": 4766,
          "taker_buy_base": 3875706.6,
          "taker_buy_quote": 1094682.99666
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.2826,
          "high": 0.2837,
          "low": 0.2826,
          "close": 0.2836,
          "volume": 12362106.0,
          "close_time": 1766869199999,
          "quote_volume": 3500505.44455,
          "trades": 5795,
          "taker_buy_base": 10561233.4,
          "taker_buy_quote": 2990444.76711
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.2837,
          "high": 0.2839,
          "low": 0.2833,
          "close": 0.2839,
          "volume": 7605581.3,
          "close_time": 1766872799999,
          "quote_volume": 2157730.60312,
          "trades": 4036,
          "taker_buy_base": 5139570.7,
          "taker_buy_quote": 1458439.35543
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.2839,
          "high": 0.2844,
          "low": 0.2838,
          "close": 0.2844,
          "volume": 6495597.5,
          "close_time": 1766876399999,
          "quote_volume": 1845779.59131,
          "trades": 3011,
          "taker_buy_base": 5047206.1,
          "taker_buy_quote": 1434227.44851
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.2844,
          "high": 0.2849,
          "low": 0.2842,
          "close": 0.2849,
          "volume": 7225498.5,
          "close_time": 1766879999999,
          "quote_volume": 2056454.34167,
          "trades": 3086,
          "taker_buy_base": 5930692.0,
          "taker_buy_quote": 1687980.21107
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.2849,
          "high": 0.2853,
          "low": 0.2847,
          "close": 0.2849,
          "volume": 6291739.8,
          "close_time": 1766883599999,
          "quote_volume": 1793846.47904,
          "trades": 3091,
          "taker_buy_base": 4235858.2,
          "taker_buy_quote": 1207743.63318
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.2849,
          "high": 0.2852,
          "low": 0.2841,
          "close": 0.2844,
          "volume": 7447967.8,
          "close_time": 1766887199999,
          "quote_volume": 2119812.8647,
          "trades": 2286,
          "taker_buy_base": 3019786.0,
          "taker_buy_quote": 859216.68051
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.2843,
          "high": 0.2846,
          "low": 0.2837,
          "close": 0.284,
          "volume": 5587085.1,
          "close_time": 1766890799999,
          "quote_volume": 1586687.22319,
          "trades": 1777,
          "taker_buy_base": 1228642.5,
          "taker_buy_quote": 348929.8195
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.284,
          "high": 0.2841,
          "low": 0.2836,
          "close": 0.2838,
          "volume": 1991489.5,
          "close_time": 1766894399999,
          "quote_volume": 565101.10856,
          "trades": 1339,
          "taker_buy_base": 546989.8,
          "taker_buy_quote": 155230.86378
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.2838,
          "high": 0.2839,
          "low": 0.2833,
          "close": 0.2836,
          "volume": 3052733.9,
          "close_time": 1766897999999,
          "quote_volume": 865534.10019,
          "trades": 1491,
          "taker_buy_base": 773377.4,
          "taker_buy_quote": 219337.36975
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.2836,
          "high": 0.2839,
          "low": 0.2835,
          "close": 0.2838,
          "volume": 2713981.5,
          "close_time": 1766901599999,
          "quote_volume": 770064.55247,
          "trades": 1665,
          "taker_buy_base": 1549875.4,
          "taker_buy_quote": 439785.65574
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.2838,
          "high": 0.2839,
          "low": 0.2835,
          "close": 0.2839,
          "volume": 1813539.8,
          "close_time": 1766905199999,
          "quote_volume": 514550.91973,
          "trades": 1769,
          "taker_buy_base": 1159942.5,
          "taker_buy_quote": 329137.51373
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.2839,
          "high": 0.2839,
          "low": 0.2836,
          "close": 0.2837,
          "volume": 3912345.0,
          "close_time": 1766908799999,
          "quote_volume": 1110191.79235,
          "trades": 2013,
          "taker_buy_base": 1613255.5,
          "taker_buy_quote": 457816.74975
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.2837,
          "high": 0.2839,
          "low": 0.2835,
          "close": 0.2836,
          "volume": 2485061.3,
          "close_time": 1766912399999,
          "quote_volume": 704907.47839,
          "trades": 2172,
          "taker_buy_base": 1182829.0,
          "taker_buy_quote": 335573.11769
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.2836,
          "high": 0.2837,
          "low": 0.2834,
          "close": 0.2837,
          "volume": 2627253.8,
          "close_time": 1766915999999,
          "quote_volume": 744912.67049,
          "trades": 2319,
          "taker_buy_base": 1110615.4,
          "taker_buy_quote": 314940.79001
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.2837,
          "high": 0.2841,
          "low": 0.2835,
          "close": 0.2836,
          "volume": 6104569.3,
          "close_time": 1766919599999,
          "quote_volume": 1732408.44499,
          "trades": 2802,
          "taker_buy_base": 2607826.7,
          "taker_buy_quote": 740061.16396
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.2836,
          "high": 0.2838,
          "low": 0.2833,
          "close": 0.2835,
          "volume": 3894421.5,
          "close_time": 1766923199999,
          "quote_volume": 1104149.72884,
          "trades": 2644,
          "taker_buy_base": 1601647.5,
          "taker_buy_quote": 454171.47837
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.2835,
          "high": 0.2847,
          "low": 0.2833,
          "close": 0.2847,
          "volume": 12450036.5,
          "close_time": 1766926799999,
          "quote_volume": 3537069.387,
          "trades": 3818,
          "taker_buy_base": 9870033.6,
          "taker_buy_quote": 2804256.09787
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.2847,
          "high": 0.2847,
          "low": 0.2838,
          "close": 0.2838,
          "volume": 7387326.7,
          "close_time": 1766930399999,
          "quote_volume": 2099763.02107,
          "trades": 3365,
          "taker_buy_base": 2092652.9,
          "taker_buy_quote": 594909.85769
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.2838,
          "high": 0.2842,
          "low": 0.2838,
          "close": 0.2841,
          "volume": 3391769.5,
          "close_time": 1766933999999,
          "quote_volume": 963481.02998,
          "trades": 3137,
          "taker_buy_base": 1757020.6,
          "taker_buy_quote": 499140.13688
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.2841,
          "high": 0.2845,
          "low": 0.2839,
          "close": 0.2839,
          "volume": 6332936.3,
          "close_time": 1766937599999,
          "quote_volume": 1800069.84909,
          "trades": 3248,
          "taker_buy_base": 3388314.9,
          "taker_buy_quote": 963207.28939
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.2839,
          "high": 0.2845,
          "low": 0.2839,
          "close": 0.284,
          "volume": 7931788.4,
          "close_time": 1766941199999,
          "quote_volume": 2254743.10509,
          "trades": 3078,
          "taker_buy_base": 3667704.8,
          "taker_buy_quote": 1043044.81904
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.284,
          "high": 0.2844,
          "low": 0.2839,
          "close": 0.2844,
          "volume": 3630543.8,
          "close_time": 1766944799999,
          "quote_volume": 1032038.41389,
          "trades": 2645,
          "taker_buy_base": 2379638.9,
          "taker_buy_quote": 676483.85854
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.2844,
          "high": 0.2845,
          "low": 0.2839,
          "close": 0.2845,
          "volume": 7353749.1,
          "close_time": 1766948399999,
          "quote_volume": 2090333.10269,
          "trades": 3889,
          "taker_buy_base": 3634822.3,
          "taker_buy_quote": 1033547.18816
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.2845,
          "high": 0.2849,
          "low": 0.2844,
          "close": 0.2848,
          "volume": 4848568.4,
          "close_time": 1766951999999,
          "quote_volume": 1380395.87695,
          "trades": 2646,
          "taker_buy_base": 3779924.1,
          "taker_buy_quote": 1076136.13055
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.2847,
          "high": 0.2851,
          "low": 0.2845,
          "close": 0.2847,
          "volume": 6779293.4,
          "close_time": 1766955599999,
          "quote_volume": 1931293.25104,
          "trades": 3133,
          "taker_buy_base": 3766272.8,
          "taker_buy_quote": 1072934.71202
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.2847,
          "high": 0.2851,
          "low": 0.2844,
          "close": 0.2851,
          "volume": 6575455.6,
          "close_time": 1766959199999,
          "quote_volume": 1872340.32067,
          "trades": 2972,
          "taker_buy_base": 4625315.1,
          "taker_buy_quote": 1317336.28792
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.2851,
          "high": 0.2854,
          "low": 0.2848,
          "close": 0.2854,
          "volume": 5066302.8,
          "close_time": 1766962799999,
          "quote_volume": 1444819.94414,
          "trades": 2682,
          "taker_buy_base": 3755960.7,
          "taker_buy_quote": 1071278.3846
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.2853,
          "high": 0.2854,
          "low": 0.2849,
          "close": 0.285,
          "volume": 3853792.4,
          "close_time": 1766966399999,
          "quote_volume": 1099143.6966,
          "trades": 2050,
          "taker_buy_base": 1975545.9,
          "taker_buy_quote": 563469.95421
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.2849,
          "high": 0.2851,
          "low": 0.2843,
          "close": 0.2847,
          "volume": 7716156.0,
          "close_time": 1766969999999,
          "quote_volume": 2196424.18459,
          "trades": 2359,
          "taker_buy_base": 3446086.4,
          "taker_buy_quote": 981129.63611
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.2847,
          "high": 0.2855,
          "low": 0.2847,
          "close": 0.2854,
          "volume": 6877457.9,
          "close_time": 1766973599999,
          "quote_volume": 1961071.62205,
          "trades": 3211,
          "taker_buy_base": 5917125.0,
          "taker_buy_quote": 1687255.85301
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.2854,
          "high": 0.2858,
          "low": 0.2852,
          "close": 0.2858,
          "volume": 5504299.1,
          "close_time": 1766977199999,
          "quote_volume": 1571723.95413,
          "trades": 2492,
          "taker_buy_base": 3832976.8,
          "taker_buy_quote": 1094642.18372
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.2858,
          "high": 0.2858,
          "low": 0.2851,
          "close": 0.2853,
          "volume": 5114408.9,
          "close_time": 1766980799999,
          "quote_volume": 1459924.50679,
          "trades": 2063,
          "taker_buy_base": 1625653.6,
          "taker_buy_quote": 464000.41721
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.2854,
          "high": 0.2855,
          "low": 0.2849,
          "close": 0.2852,
          "volume": 3920548.7,
          "close_time": 1766984399999,
          "quote_volume": 1117964.5062,
          "trades": 1693,
          "taker_buy_base": 1579213.9,
          "taker_buy_quote": 450353.33861
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.2852,
          "high": 0.2853,
          "low": 0.2842,
          "close": 0.2844,
          "volume": 4841037.2,
          "close_time": 1766987999999,
          "quote_volume": 1378420.13745,
          "trades": 2241,
          "taker_buy_base": 1368056.7,
          "taker_buy_quote": 389457.78376
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.2844,
          "high": 0.2849,
          "low": 0.2842,
          "close": 0.2847,
          "volume": 3769493.3,
          "close_time": 1766991599999,
          "quote_volume": 1072845.47982,
          "trades": 2398,
          "taker_buy_base": 1982985.9,
          "taker_buy_quote": 564445.72571
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.2847,
          "high": 0.2857,
          "low": 0.2844,
          "close": 0.2847,
          "volume": 21482496.1,
          "close_time": 1766995199999,
          "quote_volume": 6122504.91105,
          "trades": 7812,
          "taker_buy_base": 10253234.4,
          "taker_buy_quote": 2923516.13229
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.2846,
          "high": 0.2847,
          "low": 0.2829,
          "close": 0.2832,
          "volume": 17075341.4,
          "close_time": 1766998799999,
          "quote_volume": 4844208.28102,
          "trades": 4514,
          "taker_buy_base": 2576966.5,
          "taker_buy_quote": 731222.28699
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.2831,
          "high": 0.2834,
          "low": 0.2823,
          "close": 0.2825,
          "volume": 14847060.9,
          "close_time": 1767002399999,
          "quote_volume": 4197669.75491,
          "trades": 4721,
          "taker_buy_base": 3683851.8,
          "taker_buy_quote": 1042100.3411
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.2825,
          "high": 0.2825,
          "low": 0.282,
          "close": 0.2822,
          "volume": 5752241.4,
          "close_time": 1767005999999,
          "quote_volume": 1623339.28029,
          "trades": 3608,
          "taker_buy_base": 2071149.4,
          "taker_buy_quote": 584706.96122
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.2822,
          "high": 0.2824,
          "low": 0.282,
          "close": 0.2822,
          "volume": 4278382.5,
          "close_time": 1767009599999,
          "quote_volume": 1207482.85143,
          "trades": 3163,
          "taker_buy_base": 2272137.1,
          "taker_buy_quote": 641366.73031
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.2822,
          "high": 0.2822,
          "low": 0.2816,
          "close": 0.2821,
          "volume": 8071467.6,
          "close_time": 1767013199999,
          "quote_volume": 2274998.62878,
          "trades": 5058,
          "taker_buy_base": 2527339.8,
          "taker_buy_quote": 712580.84521
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.282,
          "high": 0.2822,
          "low": 0.2815,
          "close": 0.2817,
          "volume": 6237178.7,
          "close_time": 1767016799999,
          "quote_volume": 1757398.58573,
          "trades": 4931,
          "taker_buy_base": 2355480.1,
          "taker_buy_quote": 663836.73893
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.2816,
          "high": 0.2825,
          "low": 0.2815,
          "close": 0.2816,
          "volume": 14922911.7,
          "close_time": 1767020399999,
          "quote_volume": 4207220.65032,
          "trades": 5840,
          "taker_buy_base": 7909968.2,
          "taker_buy_quote": 2230835.501
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.2816,
          "high": 0.2824,
          "low": 0.2815,
          "close": 0.2822,
          "volume": 8514298.3,
          "close_time": 1767023999999,
          "quote_volume": 2401572.6644,
          "trades": 4858,
          "taker_buy_base": 6444138.2,
          "taker_buy_quote": 1817690.0572
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.2823,
          "high": 0.2828,
          "low": 0.2818,
          "close": 0.2826,
          "volume": 8919874.4,
          "close_time": 1767027599999,
          "quote_volume": 2518180.28009,
          "trades": 4129,
          "taker_buy_base": 6489443.6,
          "taker_buy_quote": 1832294.73724
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.2826,
          "high": 0.2829,
          "low": 0.2825,
          "close": 0.2828,
          "volume": 4562129.8,
          "close_time": 1767031199999,
          "quote_volume": 1289713.96591,
          "trades": 4678,
          "taker_buy_base": 2811281.9,
          "taker_buy_quote": 794839.93847
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.2829,
          "high": 0.2832,
          "low": 0.2827,
          "close": 0.2831,
          "volume": 7534904.8,
          "close_time": 1767034799999,
          "quote_volume": 2132312.50518,
          "trades": 5989,
          "taker_buy_base": 5633260.6,
          "taker_buy_quote": 1594265.28866
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.2831,
          "high": 0.2839,
          "low": 0.283,
          "close": 0.2839,
          "volume": 9653007.2,
          "close_time": 1767038399999,
          "quote_volume": 2736837.54404,
          "trades": 6395,
          "taker_buy_base": 7234884.5,
          "taker_buy_quote": 2051279.12267
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.2839,
          "high": 0.284,
          "low": 0.2834,
          "close": 0.284,
          "volume": 5245623.1,
          "close_time": 1767041999999,
          "quote_volume": 1488567.47341,
          "trades": 7440,
          "taker_buy_base": 3451706.7,
          "taker_buy_quote": 979629.86057
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.2839,
          "high": 0.2844,
          "low": 0.2839,
          "close": 0.2844,
          "volume": 6422772.6,
          "close_time": 1767045599999,
          "quote_volume": 1824801.64807,
          "trades": 8836,
          "taker_buy_base": 4712324.0,
          "taker_buy_quote": 1338917.93432
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.2844,
          "high": 0.2844,
          "low": 0.2835,
          "close": 0.2841,
          "volume": 7199473.8,
          "close_time": 1767049199999,
          "quote_volume": 2044491.0296,
          "trades": 4177,
          "taker_buy_base": 4536412.7,
          "taker_buy_quote": 1288523.58731
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.2842,
          "high": 0.285,
          "low": 0.2841,
          "close": 0.285,
          "volume": 8220597.8,
          "close_time": 1767052799999,
          "quote_volume": 2339837.38594,
          "trades": 4210,
          "taker_buy_base": 6890970.9,
          "taker_buy_quote": 1961407.74985
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.285,
          "high": 0.2852,
          "low": 0.2844,
          "close": 0.2844,
          "volume": 5586443.6,
          "close_time": 1767056399999,
          "quote_volume": 1591987.05434,
          "trades": 3101,
          "taker_buy_base": 3375126.1,
          "taker_buy_quote": 962069.64813
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.2844,
          "high": 0.2848,
          "low": 0.2842,
          "close": 0.2847,
          "volume": 2901000.8,
          "close_time": 1767059999999,
          "quote_volume": 825223.27444,
          "trades": 2371,
          "taker_buy_base": 1931696.9,
          "taker_buy_quote": 549568.88318
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.2848,
          "high": 0.2849,
          "low": 0.2846,
          "close": 0.2849,
          "volume": 5251866.6,
          "close_time": 1767063599999,
          "quote_volume": 1495702.8221,
          "trades": 3244,
          "taker_buy_base": 3137371.1,
          "taker_buy_quote": 893553.38893
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.2849,
          "high": 0.2851,
          "low": 0.2847,
          "close": 0.285,
          "volume": 2339001.0,
          "close_time": 1767067199999,
          "quote_volume": 666524.53066,
          "trades": 3141,
          "taker_buy_base": 1689660.1,
          "taker_buy_quote": 481562.55044
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.285,
          "high": 0.2854,
          "low": 0.285,
          "close": 0.2854,
          "volume": 3484089.9,
          "close_time": 1767070799999,
          "quote_volume": 993812.7579,
          "trades": 3147,
          "taker_buy_base": 2827477.7,
          "taker_buy_quote": 806531.57649
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.2853,
          "high": 0.2855,
          "low": 0.2849,
          "close": 0.2854,
          "volume": 3418836.4,
          "close_time": 1767074399999,
          "quote_volume": 975463.01121,
          "trades": 3497,
          "taker_buy_base": 1504770.8,
          "taker_buy_quote": 429408.54858
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.2854,
          "high": 0.2857,
          "low": 0.2853,
          "close": 0.2855,
          "volume": 5766594.8,
          "close_time": 1767077999999,
          "quote_volume": 1646501.09744,
          "trades": 3529,
          "taker_buy_base": 4278115.3,
          "taker_buy_quote": 1221474.71542
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.2856,
          "high": 0.2857,
          "low": 0.2847,
          "close": 0.2847,
          "volume": 5964894.5,
          "close_time": 1767081599999,
          "quote_volume": 1700745.31244,
          "trades": 3268,
          "taker_buy_base": 1637815.0,
          "taker_buy_quote": 467066.64962
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.2848,
          "high": 0.2851,
          "low": 0.2846,
          "close": 0.285,
          "volume": 3730821.2,
          "close_time": 1767085199999,
          "quote_volume": 1062803.38016,
          "trades": 3168,
          "taker_buy_base": 1770996.3,
          "taker_buy_quote": 504542.11387
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.2851,
          "high": 0.2855,
          "low": 0.285,
          "close": 0.2855,
          "volume": 5065697.4,
          "close_time": 1767088799999,
          "quote_volume": 1444955.00232,
          "trades": 4012,
          "taker_buy_base": 3847107.1,
          "taker_buy_quote": 1097394.33517
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.2855,
          "high": 0.2858,
          "low": 0.2852,
          "close": 0.2857,
          "volume": 7561249.3,
          "close_time": 1767092399999,
          "quote_volume": 2159108.08826,
          "trades": 4953,
          "taker_buy_base": 4399272.6,
          "taker_buy_quote": 1256414.72702
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.2857,
          "high": 0.286,
          "low": 0.2854,
          "close": 0.2854,
          "volume": 5857545.4,
          "close_time": 1767095999999,
          "quote_volume": 1673918.51174,
          "trades": 4698,
          "taker_buy_base": 3314932.1,
          "taker_buy_quote": 947647.4548
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.2854,
          "high": 0.2857,
          "low": 0.2853,
          "close": 0.2854,
          "volume": 4657411.2,
          "close_time": 1767099599999,
          "quote_volume": 1329376.60748,
          "trades": 4072,
          "taker_buy_base": 2361765.0,
          "taker_buy_quote": 674210.72857
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.2855,
          "high": 0.2857,
          "low": 0.2853,
          "close": 0.2854,
          "volume": 4347994.4,
          "close_time": 1767103199999,
          "quote_volume": 1241446.09285,
          "trades": 4135,
          "taker_buy_base": 2838463.6,
          "taker_buy_quote": 810501.68931
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.2855,
          "high": 0.2858,
          "low": 0.2853,
          "close": 0.2857,
          "volume": 5249576.2,
          "close_time": 1767106799999,
          "quote_volume": 1499436.9705,
          "trades": 4307,
          "taker_buy_base": 2611058.2,
          "taker_buy_quote": 745852.70261
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.2857,
          "high": 0.2858,
          "low": 0.285,
          "close": 0.2851,
          "volume": 7262973.2,
          "close_time": 1767110399999,
          "quote_volume": 2072037.32801,
          "trades": 3934,
          "taker_buy_base": 1915934.2,
          "taker_buy_quote": 546654.333
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.2851,
          "high": 0.2855,
          "low": 0.2851,
          "close": 0.2855,
          "volume": 5023323.7,
          "close_time": 1767113999999,
          "quote_volume": 1433451.82429,
          "trades": 3847,
          "taker_buy_base": 2301488.8,
          "taker_buy_quote": 656794.42946
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.2854,
          "high": 0.2856,
          "low": 0.2852,
          "close": 0.2854,
          "volume": 4397028.9,
          "close_time": 1767117599999,
          "quote_volume": 1254991.83475,
          "trades": 3801,
          "taker_buy_base": 2108019.8,
          "taker_buy_quote": 601688.51978
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.2854,
          "high": 0.2855,
          "low": 0.2852,
          "close": 0.2854,
          "volume": 2604454.1,
          "close_time": 1767121199999,
          "quote_volume": 743310.59337,
          "trades": 2676,
          "taker_buy_base": 1503863.6,
          "taker_buy_quote": 429236.81847
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.2854,
          "high": 0.2857,
          "low": 0.2851,
          "close": 0.2857,
          "volume": 5031218.4,
          "close_time": 1767124799999,
          "quote_volume": 1436250.8736,
          "trades": 3206,
          "taker_buy_base": 3078601.6,
          "taker_buy_quote": 879013.83235
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.2857,
          "high": 0.2867,
          "low": 0.2856,
          "close": 0.2867,
          "volume": 10147400.6,
          "close_time": 1767128399999,
          "quote_volume": 2904476.29689,
          "trades": 4198,
          "taker_buy_base": 7821198.1,
          "taker_buy_quote": 2238554.98873
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.2867,
          "high": 0.2868,
          "low": 0.2864,
          "close": 0.2867,
          "volume": 4864064.3,
          "close_time": 1767131999999,
          "quote_volume": 1394426.28065,
          "trades": 2697,
          "taker_buy_base": 2381279.9,
          "taker_buy_quote": 682722.08555
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.2867,
          "high": 0.2867,
          "low": 0.2859,
          "close": 0.2865,
          "volume": 6374305.6,
          "close_time": 1767135599999,
          "quote_volume": 1824605.23787,
          "trades": 2687,
          "taker_buy_base": 3277368.3,
          "taker_buy_quote": 938180.43161
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.2865,
          "high": 0.2866,
          "low": 0.2863,
          "close": 0.2863,
          "volume": 5526797.3,
          "close_time": 1767139199999,
          "quote_volume": 1583347.26318,
          "trades": 2884,
          "taker_buy_base": 2617390.8,
          "taker_buy_quote": 749912.98457
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.2864,
          "high": 0.2866,
          "low": 0.2862,
          "close": 0.2866,
          "volume": 2861964.0,
          "close_time": 1767142799999,
          "quote_volume": 819736.59018,
          "trades": 2000,
          "taker_buy_base": 1550786.1,
          "taker_buy_quote": 444212.3089
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.2866,
          "high": 0.2867,
          "low": 0.2863,
          "close": 0.2865,
          "volume": 3447366.9,
          "close_time": 1767146399999,
          "quote_volume": 987882.32814,
          "trades": 1768,
          "taker_buy_base": 2017615.6,
          "taker_buy_quote": 578218.81511
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.2865,
          "high": 0.2865,
          "low": 0.286,
          "close": 0.2861,
          "volume": 3243162.7,
          "close_time": 1767149999999,
          "quote_volume": 928205.77002,
          "trades": 1967,
          "taker_buy_base": 584533.9,
          "taker_buy_quote": 167327.47305
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.286,
          "high": 0.2861,
          "low": 0.2855,
          "close": 0.2856,
          "volume": 5648165.3,
          "close_time": 1767153599999,
          "quote_volume": 1613984.51121,
          "trades": 4826,
          "taker_buy_base": 1160104.0,
          "taker_buy_quote": 331482.24608
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.2856,
          "high": 0.2859,
          "low": 0.2855,
          "close": 0.2856,
          "volume": 1442698.2,
          "close_time": 1767157199999,
          "quote_volume": 412158.59745,
          "trades": 1962,
          "taker_buy_base": 794297.6,
          "taker_buy_quote": 226953.65501
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.2857,
          "high": 0.2858,
          "low": 0.2856,
          "close": 0.2858,
          "volume": 1558801.6,
          "close_time": 1767160799999,
          "quote_volume": 445348.04891,
          "trades": 2148,
          "taker_buy_base": 978808.9,
          "taker_buy_quote": 279673.41165
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.2857,
          "high": 0.2858,
          "low": 0.2851,
          "close": 0.2851,
          "volume": 5826380.5,
          "close_time": 1767164399999,
          "quote_volume": 1662233.59686,
          "trades": 4971,
          "taker_buy_base": 1315988.4,
          "taker_buy_quote": 375455.85639
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.2852,
          "high": 0.2852,
          "low": 0.2842,
          "close": 0.2843,
          "volume": 8962906.3,
          "close_time": 1767167999999,
          "quote_volume": 2551015.03498,
          "trades": 5303,
          "taker_buy_base": 1236426.1,
          "taker_buy_quote": 351857.0888
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.2844,
          "high": 0.2844,
          "low": 0.2838,
          "close": 0.2841,
          "volume": 6278011.3,
          "close_time": 1767171599999,
          "quote_volume": 1783129.10997,
          "trades": 3878,
          "taker_buy_base": 1403230.5,
          "taker_buy_quote": 398564.49121
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.284,
          "high": 0.2841,
          "low": 0.2833,
          "close": 0.2836,
          "volume": 8994656.8,
          "close_time": 1767175199999,
          "quote_volume": 2551106.92621,
          "trades": 3779,
          "taker_buy_base": 2889993.8,
          "taker_buy_quote": 819719.59103
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.2835,
          "high": 0.2836,
          "low": 0.2831,
          "close": 0.2834,
          "volume": 5583563.4,
          "close_time": 1767178799999,
          "quote_volume": 1582004.396,
          "trades": 3572,
          "taker_buy_base": 2000442.6,
          "taker_buy_quote": 566831.00699
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.2833,
          "high": 0.2837,
          "low": 0.2831,
          "close": 0.2837,
          "volume": 4613416.3,
          "close_time": 1767182399999,
          "quote_volume": 1307702.6987,
          "trades": 3008,
          "taker_buy_base": 3000572.2,
          "taker_buy_quote": 850669.39467
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.2836,
          "high": 0.2838,
          "low": 0.2833,
          "close": 0.2834,
          "volume": 4528660.2,
          "close_time": 1767185999999,
          "quote_volume": 1283972.9544,
          "trades": 2853,
          "taker_buy_base": 1930557.1,
          "taker_buy_quote": 547463.16658
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.2834,
          "high": 0.2837,
          "low": 0.2827,
          "close": 0.2829,
          "volume": 7347258.1,
          "close_time": 1767189599999,
          "quote_volume": 2080115.27966,
          "trades": 3259,
          "taker_buy_base": 1745725.0,
          "taker_buy_quote": 494481.4177
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.2828,
          "high": 0.2832,
          "low": 0.2822,
          "close": 0.2826,
          "volume": 9015342.8,
          "close_time": 1767193199999,
          "quote_volume": 2548473.70376,
          "trades": 3631,
          "taker_buy_base": 3371123.8,
          "taker_buy_quote": 953270.11339
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.2826,
          "high": 0.2833,
          "low": 0.2824,
          "close": 0.2832,
          "volume": 8088326.2,
          "close_time": 1767196799999,
          "quote_volume": 2287798.81417,
          "trades": 3286,
          "taker_buy_base": 6998746.5,
          "taker_buy_quote": 1979771.44765
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.2832,
          "high": 0.2839,
          "low": 0.283,
          "close": 0.2837,
          "volume": 10596577.4,
          "close_time": 1767200399999,
          "quote_volume": 3004406.62125,
          "trades": 3830,
          "taker_buy_base": 7446321.8,
          "taker_buy_quote": 2111482.51885
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.2837,
          "high": 0.284,
          "low": 0.2829,
          "close": 0.2831,
          "volume": 7664845.8,
          "close_time": 1767203999999,
          "quote_volume": 2173035.30267,
          "trades": 3857,
          "taker_buy_base": 2547170.1,
          "taker_buy_quote": 722362.09575
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.283,
          "high": 0.2833,
          "low": 0.2829,
          "close": 0.2831,
          "volume": 3060901.2,
          "close_time": 1767207599999,
          "quote_volume": 866557.30402,
          "trades": 2788,
          "taker_buy_base": 1312553.6,
          "taker_buy_quote": 371677.31312
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.2831,
          "high": 0.2835,
          "low": 0.283,
          "close": 0.2832,
          "volume": 4681821.0,
          "close_time": 1767211199999,
          "quote_volume": 1326501.00269,
          "trades": 2971,
          "taker_buy_base": 2836003.2,
          "taker_buy_quote": 803576.14833
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.2832,
          "high": 0.2835,
          "low": 0.283,
          "close": 0.2835,
          "volume": 3592146.5,
          "close_time": 1767214799999,
          "quote_volume": 1017805.90861,
          "trades": 2366,
          "taker_buy_base": 1963011.9,
          "taker_buy_quote": 556268.01307
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.2834,
          "high": 0.2837,
          "low": 0.2832,
          "close": 0.2836,
          "volume": 3424679.1,
          "close_time": 1767218399999,
          "quote_volume": 971051.60566,
          "trades": 1816,
          "taker_buy_base": 2782796.1,
          "taker_buy_quote": 789122.44179
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.2836,
          "high": 0.2843,
          "low": 0.2836,
          "close": 0.2843,
          "volume": 7072153.6,
          "close_time": 1767221999999,
          "quote_volume": 2008650.01323,
          "trades": 3115,
          "taker_buy_base": 5635011.0,
          "taker_buy_quote": 1600423.43413
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.2842,
          "high": 0.2848,
          "low": 0.2841,
          "close": 0.2845,
          "volume": 5933067.1,
          "close_time": 1767225599999,
          "quote_volume": 1688053.5667,
          "trades": 2163,
          "taker_buy_base": 4576950.6,
          "taker_buy_quote": 1302170.9136
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.2846,
          "high": 0.2847,
          "low": 0.2839,
          "close": 0.284,
          "volume": 4255768.9,
          "close_time": 1767229199999,
          "quote_volume": 1209733.65141,
          "trades": 1827,
          "taker_buy_base": 757021.3,
          "taker_buy_quote": 215267.47557
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.284,
          "high": 0.2843,
          "low": 0.2839,
          "close": 0.2843,
          "volume": 2067475.9,
          "close_time": 1767232799999,
          "quote_volume": 587262.88502,
          "trades": 1343,
          "taker_buy_base": 1204066.3,
          "taker_buy_quote": 342016.26675
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.2843,
          "high": 0.2843,
          "low": 0.284,
          "close": 0.2841,
          "volume": 1159567.2,
          "close_time": 1767236399999,
          "quote_volume": 329469.91458,
          "trades": 1067,
          "taker_buy_base": 207754.4,
          "taker_buy_quote": 59051.59392
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.284,
          "high": 0.2843,
          "low": 0.2837,
          "close": 0.2838,
          "volume": 1634606.0,
          "close_time": 1767239999999,
          "quote_volume": 464113.28307,
          "trades": 1308,
          "taker_buy_base": 397505.6,
          "taker_buy_quote": 112910.50285
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.2838,
          "high": 0.284,
          "low": 0.2836,
          "close": 0.284,
          "volume": 1998462.7,
          "close_time": 1767243599999,
          "quote_volume": 567006.12808,
          "trades": 1374,
          "taker_buy_base": 764323.0,
          "taker_buy_quote": 216892.62587
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.284,
          "high": 0.2843,
          "low": 0.2837,
          "close": 0.2843,
          "volume": 1926410.4,
          "close_time": 1767247199999,
          "quote_volume": 547020.9065,
          "trades": 1633,
          "taker_buy_base": 1125912.5,
          "taker_buy_quote": 319753.61376
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.2843,
          "high": 0.2849,
          "low": 0.2841,
          "close": 0.2849,
          "volume": 1526108.6,
          "close_time": 1767250799999,
          "quote_volume": 434183.73023,
          "trades": 1567,
          "taker_buy_base": 922745.0,
          "taker_buy_quote": 262554.44845
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.2849,
          "high": 0.2857,
          "low": 0.2848,
          "close": 0.2848,
          "volume": 5848741.7,
          "close_time": 1767254399999,
          "quote_volume": 1668484.60829,
          "trades": 2758,
          "taker_buy_base": 2379741.1,
          "taker_buy_quote": 678799.7536
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.2848,
          "high": 0.2854,
          "low": 0.2848,
          "close": 0.2852,
          "volume": 5819077.4,
          "close_time": 1767257999999,
          "quote_volume": 1659344.21046,
          "trades": 2271,
          "taker_buy_base": 4220442.8,
          "taker_buy_quote": 1203556.74744
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.2852,
          "high": 0.2854,
          "low": 0.2848,
          "close": 0.2851,
          "volume": 5698893.5,
          "close_time": 1767261599999,
          "quote_volume": 1624536.94028,
          "trades": 2620,
          "taker_buy_base": 2717947.2,
          "taker_buy_quote": 774912.3313
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.2851,
          "high": 0.2855,
          "low": 0.2849,
          "close": 0.2853,
          "volume": 4196574.4,
          "close_time": 1767265199999,
          "quote_volume": 1197136.36587,
          "trades": 2736,
          "taker_buy_base": 2784798.1,
          "taker_buy_quote": 794459.32168
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.2853,
          "high": 0.2857,
          "low": 0.2843,
          "close": 0.2847,
          "volume": 12727530.1,
          "close_time": 1767268799999,
          "quote_volume": 3627701.77029,
          "trades": 4875,
          "taker_buy_base": 3198212.3,
          "taker_buy_quote": 912501.88127
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.2846,
          "high": 0.2848,
          "low": 0.2843,
          "close": 0.2846,
          "volume": 3639233.4,
          "close_time": 1767272399999,
          "quote_volume": 1035570.25152,
          "trades": 2960,
          "taker_buy_base": 1873798.7,
          "taker_buy_quote": 533254.42917
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.2845,
          "high": 0.2848,
          "low": 0.2844,
          "close": 0.2846,
          "volume": 2880976.0,
          "close_time": 1767275999999,
          "quote_volume": 819782.78311,
          "trades": 2930,
          "taker_buy_base": 1539110.3,
          "taker_buy_quote": 438002.39926
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.2846,
          "high": 0.2847,
          "low": 0.2839,
          "close": 0.2842,
          "volume": 7535917.2,
          "close_time": 1767279599999,
          "quote_volume": 2141786.94973,
          "trades": 3898,
          "taker_buy_base": 2080650.5,
          "taker_buy_quote": 591454.46167
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.2841,
          "high": 0.2848,
          "low": 0.2839,
          "close": 0.2848,
          "volume": 6782570.4,
          "close_time": 1767283199999,
          "quote_volume": 1928879.85295,
          "trades": 3325,
          "taker_buy_base": 4593709.8,
          "taker_buy_quote": 1306701.25865
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.2847,
          "high": 0.285,
          "low": 0.2847,
          "close": 0.2849,
          "volume": 4542538.7,
          "close_time": 1767286799999,
          "quote_volume": 1294095.41798,
          "trades": 2891,
          "taker_buy_base": 2600141.8,
          "taker_buy_quote": 740770.25839
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.285,
          "high": 0.2853,
          "low": 0.2848,
          "close": 0.2853,
          "volume": 6509811.9,
          "close_time": 1767290399999,
          "quote_volume": 1855813.69965,
          "trades": 2519,
          "taker_buy_base": 4978586.5,
          "taker_buy_quote": 1419310.15821
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.2853,
          "high": 0.2855,
          "low": 0.2852,
          "close": 0.2855,
          "volume": 3972452.2,
          "close_time": 1767293999999,
          "quote_volume": 1133631.73359,
          "trades": 2161,
          "taker_buy_base": 2459368.8,
          "taker_buy_quote": 701891.92331
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.2855,
          "high": 0.2855,
          "low": 0.2852,
          "close": 0.2855,
          "volume": 3417439.6,
          "close_time": 1767297599999,
          "quote_volume": 975364.0863,
          "trades": 2336,
          "taker_buy_base": 2195522.5,
          "taker_buy_quote": 626660.4629
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.2854,
          "high": 0.2855,
          "low": 0.2849,
          "close": 0.2851,
          "volume": 5177728.6,
          "close_time": 1767301199999,
          "quote_volume": 1476464.5384,
          "trades": 2402,
          "taker_buy_base": 2775951.8,
          "taker_buy_quote": 791604.39438
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.2851,
          "high": 0.2856,
          "low": 0.285,
          "close": 0.2856,
          "volume": 7805322.3,
          "close_time": 1767304799999,
          "quote_volume": 2227006.598,
          "trades": 2663,
          "taker_buy_base": 6687083.0,
          "taker_buy_quote": 1908106.69299
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.2856,
          "high": 0.2863,
          "low": 0.2855,
          "close": 0.2863,
          "volume": 6691936.9,
          "close_time": 1767308399999,
          "quote_volume": 1913531.60295,
          "trades": 2312,
          "taker_buy_base": 5571950.3,
          "taker_buy_quote": 1593155.14555
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.2863,
          "high": 0.2871,
          "low": 0.286,
          "close": 0.2871,
          "volume": 9354310.8,
          "close_time": 1767311999999,
          "quote_volume": 2680797.01692,
          "trades": 3336,
          "taker_buy_base": 7877846.5,
          "taker_buy_quote": 2257813.20777
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.287,
          "high": 0.2873,
          "low": 0.2862,
          "close": 0.2863,
          "volume": 7061502.4,
          "close_time": 1767315599999,
          "quote_volume": 2026044.88417,
          "trades": 2014,
          "taker_buy_base": 2905918.6,
          "taker_buy_quote": 834257.49618
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.2863,
          "high": 0.2866,
          "low": 0.2861,
          "close": 0.2864,
          "volume": 1527385.2,
          "close_time": 1767319199999,
          "quote_volume": 437313.38335,
          "trades": 1430,
          "taker_buy_base": 665435.4,
          "taker_buy_quote": 190580.29152
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.2865,
          "high": 0.2865,
          "low": 0.2861,
          "close": 0.2864,
          "volume": 1915355.3,
          "close_time": 1767322799999,
          "quote_volume": 548320.71122,
          "trades": 1456,
          "taker_buy_base": 681693.9,
          "taker_buy_quote": 195157.26841
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.2863,
          "high": 0.2865,
          "low": 0.2861,
          "close": 0.2862,
          "volume": 2304542.5,
          "close_time": 1767326399999,
          "quote_volume": 659884.48357,
          "trades": 1762,
          "taker_buy_base": 733795.9,
          "taker_buy_quote": 210146.8935
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.2861,
          "high": 0.2862,
          "low": 0.2856,
          "close": 0.2857,
          "volume": 4297546.7,
          "close_time": 1767329999999,
          "quote_volume": 1228529.58128,
          "trades": 1740,
          "taker_buy_base": 455815.3,
          "taker_buy_quote": 130304.00225
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.2856,
          "high": 0.286,
          "low": 0.2856,
          "close": 0.2858,
          "volume": 1257488.0,
          "close_time": 1767333599999,
          "quote_volume": 359231.36678,
          "trades": 1717,
          "taker_buy_base": 481243.9,
          "taker_buy_quote": 137517.34903
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.2859,
          "high": 0.2859,
          "low": 0.2856,
          "close": 0.2858,
          "volume": 1248828.2,
          "close_time": 1767337199999,
          "quote_volume": 356879.20422,
          "trades": 1669,
          "taker_buy_base": 568391.0,
          "taker_buy_quote": 162453.09436
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.2858,
          "high": 0.2863,
          "low": 0.2856,
          "close": 0.2859,
          "volume": 7273769.0,
          "close_time": 1767340799999,
          "quote_volume": 2079573.03395,
          "trades": 2651,
          "taker_buy_base": 2086468.3,
          "taker_buy_quote": 596679.72851
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.2859,
          "high": 0.2859,
          "low": 0.2852,
          "close": 0.2853,
          "volume": 5664955.4,
          "close_time": 1767344399999,
          "quote_volume": 1617772.19807,
          "trades": 2783,
          "taker_buy_base": 1844124.2,
          "taker_buy_quote": 526802.187
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.2853,
          "high": 0.2854,
          "low": 0.2845,
          "close": 0.2849,
          "volume": 12617840.0,
          "close_time": 1767347999999,
          "quote_volume": 3594166.71512,
          "trades": 4182,
          "taker_buy_base": 3452170.6,
          "taker_buy_quote": 983203.25207
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.2849,
          "high": 0.2853,
          "low": 0.2847,
          "close": 0.2848,
          "volume": 9979570.4,
          "close_time": 1767351599999,
          "quote_volume": 2844263.48203,
          "trades": 3798,
          "taker_buy_base": 4800946.9,
          "taker_buy_quote": 1368515.49604
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.2848,
          "high": 0.2852,
          "low": 0.2847,
          "close": 0.2851,
          "volume": 5377048.3,
          "close_time": 1767355199999,
          "quote_volume": 1532390.6389,
          "trades": 3329,
          "taker_buy_base": 3276096.4,
          "taker_buy_quote": 933740.17861
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.2852,
          "high": 0.2852,
          "low": 0.2849,
          "close": 0.2851,
          "volume": 3777272.6,
          "close_time": 1767358799999,
          "quote_volume": 1076648.18149,
          "trades": 3145,
          "taker_buy_base": 2019743.6,
          "taker_buy_quote": 575751.93914
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.2851,
          "high": 0.2855,
          "low": 0.2847,
          "close": 0.2853,
          "volume": 7366626.9,
          "close_time": 1767362399999,
          "quote_volume": 2100643.87243,
          "trades": 3368,
          "taker_buy_base": 5530826.9,
          "taker_buy_quote": 1577291.00732
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.2853,
          "high": 0.2859,
          "low": 0.2851,
          "close": 0.2859,
          "volume": 9299620.8,
          "close_time": 1767365999999,
          "quote_volume": 2655077.25036,
          "trades": 3961,
          "taker_buy_base": 7237110.2,
          "taker_buy_quote": 2066420.92406
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.2858,
          "high": 0.2865,
          "low": 0.2853,
          "close": 0.2858,
          "volume": 12883636.8,
          "close_time": 1767369599999,
          "quote_volume": 3683323.88926,
          "trades": 4112,
          "taker_buy_base": 7187019.3,
          "taker_buy_quote": 2054981.78337
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.2858,
          "high": 0.2867,
          "low": 0.2857,
          "close": 0.2866,
          "volume": 14393630.3,
          "close_time": 1767373199999,
          "quote_volume": 4120794.31925,
          "trades": 4134,
          "taker_buy_base": 9926618.5,
          "taker_buy_quote": 2842106.66466
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.2867,
          "high": 0.2874,
          "low": 0.2865,
          "close": 0.2871,
          "volume": 13345228.0,
          "close_time": 1767376799999,
          "quote_volume": 3829460.27326,
          "trades": 3661,
          "taker_buy_base": 9473306.6,
          "taker_buy_quote": 2718442.73859
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.2871,
          "high": 0.2873,
          "low": 0.2866,
          "close": 0.2868,
          "volume": 5732688.6,
          "close_time": 1767380399999,
          "quote_volume": 1645393.18185,
          "trades": 3575,
          "taker_buy_base": 2782048.4,
          "taker_buy_quote": 798671.07031
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.2868,
          "high": 0.2871,
          "low": 0.2865,
          "close": 0.2869,
          "volume": 5120315.5,
          "close_time": 1767383999999,
          "quote_volume": 1469181.0022,
          "trades": 2855,
          "taker_buy_base": 3627510.6,
          "taker_buy_quote": 1040903.60271
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.2869,
          "high": 0.2873,
          "low": 0.2868,
          "close": 0.2871,
          "volume": 5209254.5,
          "close_time": 1767387599999,
          "quote_volume": 1495320.3494,
          "trades": 3365,
          "taker_buy_base": 3712119.6,
          "taker_buy_quote": 1065666.73316
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.2872,
          "high": 0.2881,
          "low": 0.2871,
          "close": 0.288,
          "volume": 11066202.2,
          "close_time": 1767391199999,
          "quote_volume": 3182539.01251,
          "trades": 3914,
          "taker_buy_base": 8798498.4,
          "taker_buy_quote": 2530476.25361
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.288,
          "high": 0.2883,
          "low": 0.2876,
          "close": 0.288,
          "volume": 6245368.7,
          "close_time": 1767394799999,
          "quote_volume": 1798597.91128,
          "trades": 3115,
          "taker_buy_base": 4083094.6,
          "taker_buy_quote": 1176023.34526
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.288,
          "high": 0.289,
          "low": 0.2879,
          "close": 0.289,
          "volume": 9928033.5,
          "close_time": 1767398399999,
          "quote_volume": 2864142.59795,
          "trades": 3388,
          "taker_buy_base": 8117847.8,
          "taker_buy_quote": 2341878.31927
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.289,
          "high": 0.2907,
          "low": 0.2887,
          "close": 0.2891,
          "volume": 17001521.4,
          "close_time": 1767401999999,
          "quote_volume": 4921350.24178,
          "trades": 4864,
          "taker_buy_base": 11183865.7,
          "taker_buy_quote": 3236984.95939
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.2891,
          "high": 0.2891,
          "low": 0.2887,
          "close": 0.2891,
          "volume": 3701849.5,
          "close_time": 1767405599999,
          "quote_volume": 1069471.3756,
          "trades": 2150,
          "taker_buy_base": 992412.0,
          "taker_buy_quote": 286748.83449
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.2891,
          "high": 0.2893,
          "low": 0.289,
          "close": 0.2892,
          "volume": 3539116.5,
          "close_time": 1767409199999,
          "quote_volume": 1023434.8225,
          "trades": 1711,
          "taker_buy_base": 2449700.1,
          "taker_buy_quote": 708402.17358
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.2892,
          "high": 0.2893,
          "low": 0.2887,
          "close": 0.2889,
          "volume": 1785166.3,
          "close_time": 1767412799999,
          "quote_volume": 515873.14045,
          "trades": 1621,
          "taker_buy_base": 696161.9,
          "taker_buy_quote": 201172.87604
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.2889,
          "high": 0.289,
          "low": 0.288,
          "close": 0.2884,
          "volume": 8808841.6,
          "close_time": 1767416399999,
          "quote_volume": 2540577.70099,
          "trades": 2183,
          "taker_buy_base": 1699716.0,
          "taker_buy_quote": 490194.92658
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.2885,
          "high": 0.2886,
          "low": 0.2878,
          "close": 0.2885,
          "volume": 4487396.5,
          "close_time": 1767419999999,
          "quote_volume": 1293169.20185,
          "trades": 1987,
          "taker_buy_base": 1908987.7,
          "taker_buy_quote": 550375.77716
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.2886,
          "high": 0.2891,
          "low": 0.2884,
          "close": 0.2889,
          "volume": 5950176.4,
          "close_time": 1767423599999,
          "quote_volume": 1718087.45882,
          "trades": 2234,
          "taker_buy_base": 3727329.6,
          "taker_buy_quote": 1076512.40877
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.289,
          "high": 0.2891,
          "low": 0.2881,
          "close": 0.2883,
          "volume": 6282699.0,
          "close_time": 1767427199999,
          "quote_volume": 1812025.9878,
          "trades": 2708,
          "taker_buy_base": 1305140.9,
          "taker_buy_quote": 376522.38811
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.2883,
          "high": 0.2887,
          "low": 0.2882,
          "close": 0.2885,
          "volume": 3886267.4,
          "close_time": 1767430799999,
          "quote_volume": 1121429.8865,
          "trades": 2323,
          "taker_buy_base": 2113785.0,
          "taker_buy_quote": 609985.26004
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.2886,
          "high": 0.2887,
          "low": 0.2881,
          "close": 0.2881,
          "volume": 4449354.7,
          "close_time": 1767434399999,
          "quote_volume": 1283104.58877,
          "trades": 2589,
          "taker_buy_base": 1136054.0,
          "taker_buy_quote": 327717.94109
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.2882,
          "high": 0.2886,
          "low": 0.2881,
          "close": 0.2885,
          "volume": 3470090.7,
          "close_time": 1767437999999,
          "quote_volume": 1000637.2301,
          "trades": 2722,
          "taker_buy_base": 2186148.1,
          "taker_buy_quote": 630480.56178
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.2885,
          "high": 0.2888,
          "low": 0.2882,
          "close": 0.2886,
          "volume": 6556357.4,
          "close_time": 1767441599999,
          "quote_volume": 1891523.7559,
          "trades": 4142,
          "taker_buy_base": 2962220.9,
          "taker_buy_quote": 854859.46436
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.2886,
          "high": 0.289,
          "low": 0.2885,
          "close": 0.289,
          "volume": 6137997.7,
          "close_time": 1767445199999,
          "quote_volume": 1772331.66482,
          "trades": 4290,
          "taker_buy_base": 4337579.7,
          "taker_buy_quote": 1252658.90265
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.289,
          "high": 0.2909,
          "low": 0.2889,
          "close": 0.2907,
          "volume": 22359276.6,
          "close_time": 1767448799999,
          "quote_volume": 6486291.08149,
          "trades": 6724,
          "taker_buy_base": 18010774.5,
          "taker_buy_quote": 5223646.38225
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.2906,
          "high": 0.2912,
          "low": 0.2904,
          "close": 0.2912,
          "volume": 7339034.2,
          "close_time": 1767452399999,
          "quote_volume": 2134791.57002,
          "trades": 4528,
          "taker_buy_base": 5632369.0,
          "taker_buy_quote": 1638537.81668
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.2912,
          "high": 0.2915,
          "low": 0.2906,
          "close": 0.2913,
          "volume": 9563640.3,
          "close_time": 1767455999999,
          "quote_volume": 2784240.77225,
          "trades": 4576,
          "taker_buy_base": 6833136.1,
          "taker_buy_quote": 1989527.73411
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.2914,
          "high": 0.2922,
          "low": 0.2914,
          "close": 0.2922,
          "volume": 8019132.7,
          "close_time": 1767459599999,
          "quote_volume": 2340391.45165,
          "trades": 4307,
          "taker_buy_base": 6266504.6,
          "taker_buy_quote": 1828936.52265
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.2922,
          "high": 0.2928,
          "low": 0.2919,
          "close": 0.2928,
          "volume": 6100653.1,
          "close_time": 1767463199999,
          "quote_volume": 1783641.47501,
          "trades": 3750,
          "taker_buy_base": 4747542.8,
          "taker_buy_quote": 1388220.98505
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.2928,
          "high": 0.2933,
          "low": 0.2926,
          "close": 0.2933,
          "volume": 7880890.2,
          "close_time": 1767466799999,
          "quote_volume": 2308732.74088,
          "trades": 3798,
          "taker_buy_base": 6395788.4,
          "taker_buy_quote": 1873871.88825
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.2933,
          "high": 0.2936,
          "low": 0.2931,
          "close": 0.2936,
          "volume": 6442062.5,
          "close_time": 1767470399999,
          "quote_volume": 1889854.33637,
          "trades": 3522,
          "taker_buy_base": 4209169.7,
          "taker_buy_quote": 1234998.10025
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.2936,
          "high": 0.294,
          "low": 0.2934,
          "close": 0.294,
          "volume": 6998492.2,
          "close_time": 1767473999999,
          "quote_volume": 2055765.82178,
          "trades": 3387,
          "taker_buy_base": 4700394.8,
          "taker_buy_quote": 1380843.18818
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.294,
          "high": 0.2944,
          "low": 0.2939,
          "close": 0.2944,
          "volume": 5911167.5,
          "close_time": 1767477599999,
          "quote_volume": 1738786.59337,
          "trades": 3267,
          "taker_buy_base": 4908645.9,
          "taker_buy_quote": 1443912.47911
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.2944,
          "high": 0.295,
          "low": 0.2942,
          "close": 0.295,
          "volume": 9390353.3,
          "close_time": 1767481199999,
          "quote_volume": 2766766.04266,
          "trades": 3306,
          "taker_buy_base": 7358323.9,
          "taker_buy_quote": 2168215.74372
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.295,
          "high": 0.2956,
          "low": 0.2949,
          "close": 0.2956,
          "volume": 7601184.0,
          "close_time": 1767484799999,
          "quote_volume": 2244400.37418,
          "trades": 2976,
          "taker_buy_base": 5905705.1,
          "taker_buy_quote": 1743846.78815
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.2956,
          "high": 0.2958,
          "low": 0.2948,
          "close": 0.2953,
          "volume": 12391502.4,
          "close_time": 1767488399999,
          "quote_volume": 3660132.44323,
          "trades": 3496,
          "taker_buy_base": 6485754.4,
          "taker_buy_quote": 1916122.63089
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.2953,
          "high": 0.2955,
          "low": 0.2951,
          "close": 0.2954,
          "volume": 1903264.5,
          "close_time": 1767491999999,
          "quote_volume": 562099.64974,
          "trades": 1430,
          "taker_buy_base": 941153.7,
          "taker_buy_quote": 278002.29667
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.2955,
          "high": 0.2955,
          "low": 0.2951,
          "close": 0.2953,
          "volume": 2428173.8,
          "close_time": 1767495599999,
          "quote_volume": 717082.8577,
          "trades": 1506,
          "taker_buy_base": 788227.8,
          "taker_buy_quote": 232775.77747
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.2954,
          "high": 0.2956,
          "low": 0.2949,
          "close": 0.2949,
          "volume": 3130215.8,
          "close_time": 1767499199999,
          "quote_volume": 924082.49844,
          "trades": 1673,
          "taker_buy_base": 947329.5,
          "taker_buy_quote": 279788.11598
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.295,
          "high": 0.295,
          "low": 0.2943,
          "close": 0.2944,
          "volume": 4070328.4,
          "close_time": 1767502799999,
          "quote_volume": 1198964.6027,
          "trades": 2154,
          "taker_buy_base": 763123.6,
          "taker_buy_quote": 224821.94208
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.2945,
          "high": 0.2948,
          "low": 0.294,
          "close": 0.2941,
          "volume": 6537510.3,
          "close_time": 1767506399999,
          "quote_volume": 1924451.34686,
          "trades": 2194,
          "taker_buy_base": 1432493.8,
          "taker_buy_quote": 421964.20738
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.2941,
          "high": 0.2941,
          "low": 0.2937,
          "close": 0.2939,
          "volume": 5773986.1,
          "close_time": 1767509999999,
          "quote_volume": 1696872.78196,
          "trades": 2662,
          "taker_buy_base": 1957759.0,
          "taker_buy_quote": 575389.90416
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.294,
          "high": 0.2944,
          "low": 0.2938,
          "close": 0.2944,
          "volume": 4197815.3,
          "close_time": 1767513599999,
          "quote_volume": 1234784.82671,
          "trades": 2354,
          "taker_buy_base": 2718583.0,
          "taker_buy_quote": 799800.37583
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.2943,
          "high": 0.2947,
          "low": 0.2936,
          "close": 0.294,
          "volume": 13193887.3,
          "close_time": 1767517199999,
          "quote_volume": 3880321.27863,
          "trades": 3440,
          "taker_buy_base": 4748843.4,
          "taker_buy_quote": 1397399.34923
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.2939,
          "high": 0.2943,
          "low": 0.2937,
          "close": 0.2938,
          "volume": 9842124.0,
          "close_time": 1767520799999,
          "quote_volume": 2893569.16481,
          "trades": 3334,
          "taker_buy_base": 5629589.2,
          "taker_buy_quote": 1655223.53359
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.2938,
          "high": 0.2939,
          "low": 0.2934,
          "close": 0.2935,
          "volume": 6613977.3,
          "close_time": 1767524399999,
          "quote_volume": 1941835.10447,
          "trades": 3396,
          "taker_buy_base": 2608281.1,
          "taker_buy_quote": 765894.87155
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.2935,
          "high": 0.294,
          "low": 0.2934,
          "close": 0.2938,
          "volume": 5133535.3,
          "close_time": 1767527999999,
          "quote_volume": 1508118.95917,
          "trades": 2988,
          "taker_buy_base": 3615610.8,
          "taker_buy_quote": 1062264.78915
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.2938,
          "high": 0.2942,
          "low": 0.2937,
          "close": 0.2942,
          "volume": 4744729.8,
          "close_time": 1767531599999,
          "quote_volume": 1394881.36646,
          "trades": 3403,
          "taker_buy_base": 2934425.9,
          "taker_buy_quote": 862745.4433
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.2942,
          "high": 0.2946,
          "low": 0.2939,
          "close": 0.2944,
          "volume": 8016218.3,
          "close_time": 1767535199999,
          "quote_volume": 2358775.3523,
          "trades": 4702,
          "taker_buy_base": 5570391.9,
          "taker_buy_quote": 1639240.91319
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.2944,
          "high": 0.2947,
          "low": 0.2936,
          "close": 0.2947,
          "volume": 13579376.6,
          "close_time": 1767538799999,
          "quote_volume": 3992838.19743,
          "trades": 5335,
          "taker_buy_base": 7765954.3,
          "taker_buy_quote": 2284239.50098
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.2947,
          "high": 0.2949,
          "low": 0.2945,
          "close": 0.2946,
          "volume": 5086868.2,
          "close_time": 1767542399999,
          "quote_volume": 1499090.48639,
          "trades": 3983,
          "taker_buy_base": 2975061.4,
          "taker_buy_quote": 876827.81785
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.2946,
          "high": 0.2949,
          "low": 0.294,
          "close": 0.2943,
          "volume": 7874789.1,
          "close_time": 1767545999999,
          "quote_volume": 2317770.35652,
          "trades": 3632,
          "taker_buy_base": 3228113.5,
          "taker_buy_quote": 950300.0986
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.2943,
          "high": 0.2948,
          "low": 0.2942,
          "close": 0.2947,
          "volume": 4809329.1,
          "close_time": 1767549599999,
          "quote_volume": 1416381.75307,
          "trades": 2985,
          "taker_buy_base": 4058569.1,
          "taker_buy_quote": 1195264.56021
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.2948,
          "high": 0.2949,
          "low": 0.2941,
          "close": 0.2946,
          "volume": 7288291.9,
          "close_time": 1767553199999,
          "quote_volume": 2146453.48029,
          "trades": 3741,
          "taker_buy_base": 3974415.5,
          "taker_buy_quote": 1170441.8372
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.2946,
          "high": 0.2946,
          "low": 0.2939,
          "close": 0.2943,
          "volume": 4668738.0,
          "close_time": 1767556799999,
          "quote_volume": 1373871.63038,
          "trades": 3114,
          "taker_buy_base": 2762318.3,
          "taker_buy_quote": 812922.18219
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.2944,
          "high": 0.2944,
          "low": 0.2936,
          "close": 0.2937,
          "volume": 7219448.6,
          "close_time": 1767560399999,
          "quote_volume": 2122877.80385,
          "trades": 3043,
          "taker_buy_base": 2942236.6,
          "taker_buy_quote": 865443.44985
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.2938,
          "high": 0.294,
          "low": 0.2935,
          "close": 0.2938,
          "volume": 6104122.2,
          "close_time": 1767563999999,
          "quote_volume": 1792654.8181,
          "trades": 3278,
          "taker_buy_base": 2724240.6,
          "taker_buy_quote": 800126.94648
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.2937,
          "high": 0.2941,
          "low": 0.2935,
          "close": 0.294,
          "volume": 5205959.9,
          "close_time": 1767567599999,
          "quote_volume": 1529795.21472,
          "trades": 2674,
          "taker_buy_base": 2913947.7,
          "taker_buy_quote": 856475.79011
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.294,
          "high": 0.2941,
          "low": 0.2936,
          "close": 0.2939,
          "volume": 4299191.9,
          "close_time": 1767571199999,
          "quote_volume": 1263466.63743,
          "trades": 2061,
          "taker_buy_base": 2820400.4,
          "taker_buy_quote": 828951.82451
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.294,
          "high": 0.2944,
          "low": 0.2937,
          "close": 0.2944,
          "volume": 5859889.5,
          "close_time": 1767574799999,
          "quote_volume": 1723222.05993,
          "trades": 2320,
          "taker_buy_base": 4743406.8,
          "taker_buy_quote": 1395076.81951
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.2944,
          "high": 0.295,
          "low": 0.2942,
          "close": 0.2945,
          "volume": 9887172.4,
          "close_time": 1767578399999,
          "quote_volume": 2913184.07342,
          "trades": 2596,
          "taker_buy_base": 5768847.0,
          "taker_buy_quote": 1699881.75697
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.2945,
          "high": 0.2947,
          "low": 0.294,
          "close": 0.2944,
          "volume": 4755620.6,
          "close_time": 1767581999999,
          "quote_volume": 1399958.00922,
          "trades": 1944,
          "taker_buy_base": 1965784.9,
          "taker_buy_quote": 578767.34748
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.2944,
          "high": 0.2948,
          "low": 0.2942,
          "close": 0.2947,
          "volume": 4626096.6,
          "close_time": 1767585599999,
          "quote_volume": 1362676.22705,
          "trades": 2050,
          "taker_buy_base": 4049860.4,
          "taker_buy_quote": 1193013.82862
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.2947,
          "high": 0.295,
          "low": 0.2943,
          "close": 0.295,
          "volume": 5324116.9,
          "close_time": 1767589199999,
          "quote_volume": 1569266.71565,
          "trades": 2357,
          "taker_buy_base": 2964348.8,
          "taker_buy_quote": 873941.92664
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.2949,
          "high": 0.2952,
          "low": 0.2945,
          "close": 0.2946,
          "volume": 7269946.6,
          "close_time": 1767592799999,
          "quote_volume": 2143931.73263,
          "trades": 2386,
          "taker_buy_base": 3221067.5,
          "taker_buy_quote": 950333.20209
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.2946,
          "high": 0.2948,
          "low": 0.2941,
          "close": 0.2947,
          "volume": 8191479.8,
          "close_time": 1767596399999,
          "quote_volume": 2411679.96014,
          "trades": 2406,
          "taker_buy_base": 3787006.8,
          "taker_buy_quote": 1115307.4568
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.2947,
          "high": 0.2957,
          "low": 0.2946,
          "close": 0.2948,
          "volume": 21819756.6,
          "close_time": 1767599999999,
          "quote_volume": 6439189.82667,
          "trades": 5282,
          "taker_buy_base": 12039590.4,
          "taker_buy_quote": 3553399.19864
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.2947,
          "high": 0.2949,
          "low": 0.293,
          "close": 0.2932,
          "volume": 20825110.5,
          "close_time": 1767603599999,
          "quote_volume": 6121221.45543,
          "trades": 4871,
          "taker_buy_base": 2975828.4,
          "taker_buy_quote": 874297.10222
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.2931,
          "high": 0.2932,
          "low": 0.2921,
          "close": 0.2923,
          "volume": 11059562.5,
          "close_time": 1767607199999,
          "quote_volume": 3235192.37028,
          "trades": 5673,
          "taker_buy_base": 2291758.0,
          "taker_buy_quote": 670172.22105
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.2923,
          "high": 0.2925,
          "low": 0.2919,
          "close": 0.2925,
          "volume": 7782800.3,
          "close_time": 1767610799999,
          "quote_volume": 2274226.26514,
          "trades": 4835,
          "taker_buy_base": 3820184.4,
          "taker_buy_quote": 1116577.02165
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.2925,
          "high": 0.2927,
          "low": 0.2922,
          "close": 0.2926,
          "volume": 4171635.1,
          "close_time": 1767614399999,
          "quote_volume": 1219937.63065,
          "trades": 4146,
          "taker_buy_base": 2216883.7,
          "taker_buy_quote": 648397.68292
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.2926,
          "high": 0.2926,
          "low": 0.2921,
          "close": 0.2924,
          "volume": 5063537.7,
          "close_time": 1767617999999,
          "quote_volume": 1479858.2942,
          "trades": 4627,
          "taker_buy_base": 2239108.9,
          "taker_buy_quote": 654490.93503
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.2924,
          "high": 0.2927,
          "low": 0.292,
          "close": 0.2926,
          "volume": 6211407.6,
          "close_time": 1767621599999,
          "quote_volume": 1816694.03211,
          "trades": 4838,
          "taker_buy_base": 3874625.3,
          "taker_buy_quote": 1133452.89851
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.2926,
          "high": 0.2928,
          "low": 0.2921,
          "close": 0.2927,
          "volume": 9176563.0,
          "close_time": 1767625199999,
          "quote_volume": 2683726.3075,
          "trades": 4629,
          "taker_buy_base": 5322322.4,
          "taker_buy_quote": 1556915.7448
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.2926,
          "high": 0.2931,
          "low": 0.2923,
          "close": 0.2931,
          "volume": 12172368.5,
          "close_time": 1767628799999,
          "quote_volume": 3561748.28905,
          "trades": 5536,
          "taker_buy_base": 8087193.6,
          "taker_buy_quote": 2366835.88232
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.293,
          "high": 0.2931,
          "low": 0.2925,
          "close": 0.2926,
          "volume": 8525760.2,
          "close_time": 1767632399999,
          "quote_volume": 2496509.56821,
          "trades": 4902,
          "taker_buy_base": 4008676.9,
          "taker_buy_quote": 1173939.12094
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.2926,
          "high": 0.2928,
          "low": 0.2918,
          "close": 0.2921,
          "volume": 9509268.3,
          "close_time": 1767635999999,
          "quote_volume": 2779232.50955,
          "trades": 4462,
          "taker_buy_base": 3831489.7,
          "taker_buy_quote": 1120092.19523
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.2922,
          "high": 0.2923,
          "low": 0.2918,
          "close": 0.2923,
          "volume": 4221386.5,
          "close_time": 1767639599999,
          "quote_volume": 1232909.20658,
          "trades": 3327,
          "taker_buy_base": 2415972.9,
          "taker_buy_quote": 705735.73363
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.2923,
          "high": 0.2924,
          "low": 0.2918,
          "close": 0.2922,
          "volume": 8508988.2,
          "close_time": 1767643199999,
          "quote_volume": 2485847.63245,
          "trades": 4085,
          "taker_buy_base": 4226020.6,
          "taker_buy_quote": 1234852.46016
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.2922,
          "high": 0.2928,
          "low": 0.2921,
          "close": 0.2927,
          "volume": 10275202.9,
          "close_time": 1767646799999,
          "quote_volume": 3005536.15838,
          "trades": 3572,
          "taker_buy_base": 7527210.4,
          "taker_buy_quote": 2201604.69661
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.2926,
          "high": 0.2928,
          "low": 0.2924,
          "close": 0.2926,
          "volume": 4657585.4,
          "close_time": 1767650399999,
          "quote_volume": 1362965.28287,
          "trades": 2672,
          "taker_buy_base": 2173230.1,
          "taker_buy_quote": 636020.95299
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.2925,
          "high": 0.2927,
          "low": 0.2922,
          "close": 0.2925,
          "volume": 6000970.1,
          "close_time": 1767653999999,
          "quote_volume": 1755181.04625,
          "trades": 2701,
          "taker_buy_base": 3072445.0,
          "taker_buy_quote": 898706.89751
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.2924,
          "high": 0.2926,
          "low": 0.2919,
          "close": 0.2922,
          "volume": 4084454.4,
          "close_time": 1767657599999,
          "quote_volume": 1193640.43974,
          "trades": 2252,
          "taker_buy_base": 1060873.4,
          "taker_buy_quote": 310074.36526
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.2922,
          "high": 0.2927,
          "low": 0.2919,
          "close": 0.2925,
          "volume": 8665407.4,
          "close_time": 1767661199999,
          "quote_volume": 2533390.17875,
          "trades": 4087,
          "taker_buy_base": 5459312.1,
          "taker_buy_quote": 1596264.24936
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.2924,
          "high": 0.293,
          "low": 0.2924,
          "close": 0.2929,
          "volume": 5792122.5,
          "close_time": 1767664799999,
          "quote_volume": 1695615.27582,
          "trades": 1965,
          "taker_buy_base": 3896047.2,
          "taker_buy_quote": 1140477.46325
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.2929,
          "high": 0.293,
          "low": 0.2927,
          "close": 0.2929,
          "volume": 1887121.6,
          "close_time": 1767668399999,
          "quote_volume": 552573.06333,
          "trades": 1494,
          "taker_buy_base": 939507.5,
          "taker_buy_quote": 275136.10204
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.2929,
          "high": 0.2932,
          "low": 0.2928,
          "close": 0.2932,
          "volume": 4708555.5,
          "close_time": 1767671999999,
          "quote_volume": 1379947.58014,
          "trades": 2083,
          "taker_buy_base": 3478615.1,
          "taker_buy_quote": 1019528.18547
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.2932,
          "high": 0.2934,
          "low": 0.2926,
          "close": 0.2926,
          "volume": 6541801.5,
          "close_time": 1767675599999,
          "quote_volume": 1917761.95033,
          "trades": 2545,
          "taker_buy_base": 3127110.1,
          "taker_buy_quote": 917020.56833
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.2926,
          "high": 0.293,
          "low": 0.2926,
          "close": 0.293,
          "volume": 2440760.3,
          "close_time": 1767679199999,
          "quote_volume": 714829.12973,
          "trades": 1757,
          "taker_buy_base": 1444383.7,
          "taker_buy_quote": 423046.40093
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.2929,
          "high": 0.2934,
          "low": 0.2929,
          "close": 0.2931,
          "volume": 6694201.5,
          "close_time": 1767682799999,
          "quote_volume": 1962587.36298,
          "trades": 2319,
          "taker_buy_base": 3168622.1,
          "taker_buy_quote": 929037.51425
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.293,
          "high": 0.2933,
          "low": 0.2924,
          "close": 0.2932,
          "volume": 9960566.7,
          "close_time": 1767686399999,
          "quote_volume": 2917178.60145,
          "trades": 3988,
          "taker_buy_base": 4950251.1,
          "taker_buy_quote": 1450145.89484
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.2932,
          "high": 0.2933,
          "low": 0.2922,
          "close": 0.2923,
          "volume": 7710204.6,
          "close_time": 1767689999999,
          "quote_volume": 2257909.29477,
          "trades": 2747,
          "taker_buy_base": 1924243.3,
          "taker_buy_quote": 563934.98333
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.2923,
          "high": 0.2924,
          "low": 0.2912,
          "close": 0.2912,
          "volume": 12488579.5,
          "close_time": 1767693599999,
          "quote_volume": 3644109.52838,
          "trades": 5099,
          "taker_buy_base": 2608180.8,
          "taker_buy_quote": 761448.21229
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.2912,
          "high": 0.2917,
          "low": 0.2911,
          "close": 0.2914,
          "volume": 6797859.4,
          "close_time": 1767697199999,
          "quote_volume": 1981042.22858,
          "trades": 3853,
          "taker_buy_base": 3816578.5,
          "taker_buy_quote": 1112328.42909
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.2915,
          "high": 0.2919,
          "low": 0.2913,
          "close": 0.2917,
          "volume": 5092600.7,
          "close_time": 1767700799999,
          "quote_volume": 1485541.18595,
          "trades": 3069,
          "taker_buy_base": 3371199.7,
          "taker_buy_quote": 983501.38345
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.2917,
          "high": 0.292,
          "low": 0.2915,
          "close": 0.292,
          "volume": 4756721.0,
          "close_time": 1767704399999,
          "quote_volume": 1388033.71724,
          "trades": 3650,
          "taker_buy_base": 2815531.7,
          "taker_buy_quote": 821692.68677
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.292,
          "high": 0.2922,
          "low": 0.2917,
          "close": 0.2921,
          "volume": 3360547.6,
          "close_time": 1767707999999,
          "quote_volume": 981356.12363,
          "trades": 3190,
          "taker_buy_base": 2208171.6,
          "taker_buy_quote": 644902.59595
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.2921,
          "high": 0.2932,
          "low": 0.2918,
          "close": 0.2925,
          "volume": 15591420.9,
          "close_time": 1767711599999,
          "quote_volume": 4562239.39762,
          "trades": 5289,
          "taker_buy_base": 9630164.1,
          "taker_buy_quote": 2818138.91968
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.2925,
          "high": 0.2927,
          "low": 0.292,
          "close": 0.2922,
          "volume": 9574927.9,
          "close_time": 1767715199999,
          "quote_volume": 2799398.91543,
          "trades": 4212,
          "taker_buy_base": 4909556.7,
          "taker_buy_quote": 1435600.64968
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.2922,
          "high": 0.2925,
          "low": 0.2918,
          "close": 0.2924,
          "volume": 11133943.0,
          "close_time": 1767718799999,
          "quote_volume": 3252736.33012,
          "trades": 4707,
          "taker_buy_base": 6033479.1,
          "taker_buy_quote": 1763043.29332
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.2925,
          "high": 0.2926,
          "low": 0.2915,
          "close": 0.2915,
          "volume": 9853932.5,
          "close_time": 1767722399999,
          "quote_volume": 2877898.40429,
          "trades": 3675,
          "taker_buy_base": 2384696.8,
          "taker_buy_quote": 697042.82609
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.2915,
          "high": 0.2922,
          "low": 0.2914,
          "close": 0.292,
          "volume": 7712171.2,
          "close_time": 1767725999999,
          "quote_volume": 2250832.50736,
          "trades": 3705,
          "taker_buy_base": 4563110.5,
          "taker_buy_quote": 1332021.17276
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.2921,
          "high": 0.2925,
          "low": 0.2919,
          "close": 0.292,
          "volume": 5565798.4,
          "close_time": 1767729599999,
          "quote_volume": 1626334.23233,
          "trades": 3159,
          "taker_buy_base": 3192366.6,
          "taker_buy_quote": 932995.468
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.292,
          "high": 0.2927,
          "low": 0.2918,
          "close": 0.2927,
          "volume": 7227886.4,
          "close_time": 1767733199999,
          "quote_volume": 2112579.36661,
          "trades": 3906,
          "taker_buy_base": 5245925.2,
          "taker_buy_quote": 1533535.8534
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.2927,
          "high": 0.2934,
          "low": 0.2925,
          "close": 0.2934,
          "volume": 10251828.2,
          "close_time": 1767736799999,
          "quote_volume": 3003726.5556,
          "trades": 4335,
          "taker_buy_base": 7881271.4,
          "taker_buy_quote": 2309230.39607
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.2934,
          "high": 0.2935,
          "low": 0.293,
          "close": 0.2934,
          "volume": 6833692.5,
          "close_time": 1767740399999,
          "quote_volume": 2004427.26085,
          "trades": 3397,
          "taker_buy_base": 5111157.3,
          "taker_buy_quote": 1499350.60571
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.2935,
          "high": 0.2942,
          "low": 0.2934,
          "close": 0.2942,
          "volume": 6845519.6,
          "close_time": 1767743999999,
          "quote_volume": 2011374.18038,
          "trades": 2693,
          "taker_buy_base": 5702000.8,
          "taker_buy_quote": 1675378.89831
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.2942,
          "high": 0.295,
          "low": 0.2939,
          "close": 0.294,
          "volume": 12631860.4,
          "close_time": 1767747599999,
          "quote_volume": 3720335.65353,
          "trades": 4586,
          "taker_buy_base": 8246352.8,
          "taker_buy_quote": 2429114.6473
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.294,
          "high": 0.2946,
          "low": 0.294,
          "close": 0.2941,
          "volume": 5496989.3,
          "close_time": 1767751199999,
          "quote_volume": 1618082.70803,
          "trades": 2178,
          "taker_buy_base": 3005018.9,
          "taker_buy_quote": 884719.26309
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.2941,
          "high": 0.2947,
          "low": 0.294,
          "close": 0.2946,
          "volume": 4673650.3,
          "close_time": 1767754799999,
          "quote_volume": 1376209.22848,
          "trades": 2737,
          "taker_buy_base": 3985333.9,
          "taker_buy_quote": 1173581.0897
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.2947,
          "high": 0.295,
          "low": 0.2944,
          "close": 0.2946,
          "volume": 3946290.9,
          "close_time": 1767758399999,
          "quote_volume": 1163057.29123,
          "trades": 2280,
          "taker_buy_base": 1863158.6,
          "taker_buy_quote": 549256.14856
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.2946,
          "high": 0.295,
          "low": 0.2945,
          "close": 0.2949,
          "volume": 4013750.2,
          "close_time": 1767761999999,
          "quote_volume": 1183465.11516,
          "trades": 2183,
          "taker_buy_base": 2482114.1,
          "taker_buy_quote": 731865.60157
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.2949,
          "high": 0.2952,
          "low": 0.2948,
          "close": 0.2949,
          "volume": 3186483.4,
          "close_time": 1767765599999,
          "quote_volume": 940158.49323,
          "trades": 2510,
          "taker_buy_base": 2135220.6,
          "taker_buy_quote": 630034.39187
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.2949,
          "high": 0.2951,
          "low": 0.2947,
          "close": 0.2949,
          "volume": 1772244.5,
          "close_time": 1767769199999,
          "quote_volume": 522640.62363,
          "trades": 1810,
          "taker_buy_base": 724882.8,
          "taker_buy_quote": 213791.89014
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.2948,
          "high": 0.2949,
          "low": 0.2943,
          "close": 0.2949,
          "volume": 2363514.0,
          "close_time": 1767772799999,
          "quote_volume": 696436.83623,
          "trades": 2049,
          "taker_buy_base": 1052647.3,
          "taker_buy_quote": 310193.12674
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.2949,
          "high": 0.2951,
          "low": 0.2945,
          "close": 0.295,
          "volume": 4291786.3,
          "close_time": 1767776399999,
          "quote_volume": 1265282.729,
          "trades": 2436,
          "taker_buy_base": 2944981.3,
          "taker_buy_quote": 868433.48255
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.2951,
          "high": 0.2955,
          "low": 0.2947,
          "close": 0.2948,
          "volume": 10725029.4,
          "close_time": 1767779999999,
          "quote_volume": 3165290.69316,
          "trades": 4216,
          "taker_buy_base": 5319143.9,
          "taker_buy_quote": 1570320.775
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.2948,
          "high": 0.296,
          "low": 0.2946,
          "close": 0.2949,
          "volume": 17503985.3,
          "close_time": 1767783599999,
          "quote_volume": 5167928.28043,
          "trades": 4866,
          "taker_buy_base": 8000381.5,
          "taker_buy_quote": 2363044.32931
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.2949,
          "high": 0.2953,
          "low": 0.2947,
          "close": 0.2951,
          "volume": 4839158.7,
          "close_time": 1767787199999,
          "quote_volume": 1427944.88869,
          "trades": 2935,
          "taker_buy_base": 3539520.1,
          "taker_buy_quote": 1044526.51316
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.2951,
          "high": 0.2962,
          "low": 0.2947,
          "close": 0.2959,
          "volume": 16074171.7,
          "close_time": 1767790799999,
          "quote_volume": 4749787.94322,
          "trades": 5315,
          "taker_buy_base": 11704950.3,
          "taker_buy_quote": 3459374.45139
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.2959,
          "high": 0.2968,
          "low": 0.2955,
          "close": 0.2968,
          "volume": 11921586.1,
          "close_time": 1767794399999,
          "quote_volume": 3530784.92043,
          "trades": 6889,
          "taker_buy_base": 8649674.1,
          "taker_buy_quote": 2562320.2077
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.2968,
          "high": 0.2968,
          "low": 0.2957,
          "close": 0.2967,
          "volume": 14533433.8,
          "close_time": 1767797999999,
          "quote_volume": 4304558.49398,
          "trades": 6717,
          "taker_buy_base": 7593591.3,
          "taker_buy_quote": 2249843.94879
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.2967,
          "high": 0.2967,
          "low": 0.2957,
          "close": 0.2964,
          "volume": 14689972.8,
          "close_time": 1767801599999,
          "quote_volume": 4349568.65414,
          "trades": 6180,
          "taker_buy_base": 6150196.1,
          "taker_buy_quote": 1821490.09848
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.2963,
          "high": 0.2983,
          "low": 0.2963,
          "close": 0.2977,
          "volume": 25787443.1,
          "close_time": 1767805199999,
          "quote_volume": 7667495.23198,
          "trades": 10285,
          "taker_buy_base": 21581391.6,
          "taker_buy_quote": 6416239.55419
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.2977,
          "high": 0.2984,
          "low": 0.2977,
          "close": 0.298,
          "volume": 7513789.5,
          "close_time": 1767808799999,
          "quote_volume": 2239909.8201,
          "trades": 4434,
          "taker_buy_base": 4694276.0,
          "taker_buy_quote": 1399420.7621
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.298,
          "high": 0.2986,
          "low": 0.2977,
          "close": 0.2982,
          "volume": 8894095.6,
          "close_time": 1767812399999,
          "quote_volume": 2652781.67709,
          "trades": 4591,
          "taker_buy_base": 5527683.3,
          "taker_buy_quote": 1648848.09595
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.2982,
          "high": 0.2982,
          "low": 0.2965,
          "close": 0.2974,
          "volume": 17107896.3,
          "close_time": 1767815999999,
          "quote_volume": 5083499.78629,
          "trades": 5925,
          "taker_buy_base": 6327333.6,
          "taker_buy_quote": 1879897.18401
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.2973,
          "high": 0.298,
          "low": 0.2971,
          "close": 0.2979,
          "volume": 13203285.4,
          "close_time": 1767819599999,
          "quote_volume": 3929707.61389,
          "trades": 5391,
          "taker_buy_base": 9615507.6,
          "taker_buy_quote": 2862173.68556
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.298,
          "high": 0.2984,
          "low": 0.2978,
          "close": 0.2984,
          "volume": 7342013.3,
          "close_time": 1767823199999,
          "quote_volume": 2189072.2467,
          "trades": 4312,
          "taker_buy_base": 5217863.7,
          "taker_buy_quote": 1555983.73823
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.2983,
          "high": 0.2985,
          "low": 0.298,
          "close": 0.2981,
          "volume": 3015331.4,
          "close_time": 1767826799999,
          "quote_volume": 899160.85165,
          "trades": 2736,
          "taker_buy_base": 1348246.2,
          "taker_buy_quote": 402128.00222
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.2981,
          "high": 0.2983,
          "low": 0.2977,
          "close": 0.2981,
          "volume": 3942166.7,
          "close_time": 1767830399999,
          "quote_volume": 1174701.33741,
          "trades": 2491,
          "taker_buy_base": 1789477.3,
          "taker_buy_quote": 533486.12621
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.2982,
          "high": 0.2984,
          "low": 0.2969,
          "close": 0.2972,
          "volume": 14064617.6,
          "close_time": 1767833999999,
          "quote_volume": 4184231.73973,
          "trades": 3514,
          "taker_buy_base": 2900736.6,
          "taker_buy_quote": 863303.40848
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.2973,
          "high": 0.2985,
          "low": 0.2972,
          "close": 0.2985,
          "volume": 8983482.5,
          "close_time": 1767837599999,
          "quote_volume": 2676550.74507,
          "trades": 3155,
          "taker_buy_base": 8243608.4,
          "taker_buy_quote": 2455997.49435
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.2985,
          "high": 0.2985,
          "low": 0.2973,
          "close": 0.2979,
          "volume": 6420231.0,
          "close_time": 1767841199999,
          "quote_volume": 1911500.1564,
          "trades": 2286,
          "taker_buy_base": 1239972.2,
          "taker_buy_quote": 369185.26019
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.2979,
          "high": 0.2986,
          "low": 0.2977,
          "close": 0.2979,
          "volume": 8685976.7,
          "close_time": 1767844799999,
          "quote_volume": 2589801.313,
          "trades": 2668,
          "taker_buy_base": 5634372.8,
          "taker_buy_quote": 1679959.88465
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.298,
          "high": 0.2984,
          "low": 0.2978,
          "close": 0.2984,
          "volume": 4409465.6,
          "close_time": 1767848399999,
          "quote_volume": 1314538.81426,
          "trades": 2093,
          "taker_buy_base": 2361992.8,
          "taker_buy_quote": 704329.04542
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.2983,
          "high": 0.2985,
          "low": 0.2979,
          "close": 0.298,
          "volume": 4993999.5,
          "close_time": 1767851999999,
          "quote_volume": 1489100.32683,
          "trades": 2218,
          "taker_buy_base": 2394536.2,
          "taker_buy_quote": 714144.68097
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.2981,
          "high": 0.2983,
          "low": 0.2963,
          "close": 0.2964,
          "volume": 15348849.9,
          "close_time": 1767855599999,
          "quote_volume": 4559828.48511,
          "trades": 3597,
          "taker_buy_base": 1602573.5,
          "taker_buy_quote": 475780.36065
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.2964,
          "high": 0.2968,
          "low": 0.2958,
          "close": 0.2967,
          "volume": 11376441.8,
          "close_time": 1767859199999,
          "quote_volume": 3370830.01875,
          "trades": 4033,
          "taker_buy_base": 5725345.4,
          "taker_buy_quote": 1697142.55158
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.2967,
          "high": 0.2967,
          "low": 0.2951,
          "close": 0.2953,
          "volume": 12921114.9,
          "close_time": 1767862799999,
          "quote_volume": 3819697.58109,
          "trades": 4381,
          "taker_buy_base": 1584838.4,
          "taker_buy_quote": 468337.44005
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.2953,
          "high": 0.2959,
          "low": 0.2952,
          "close": 0.2957,
          "volume": 6805134.3,
          "close_time": 1767866399999,
          "quote_volume": 2011860.61179,
          "trades": 3405,
          "taker_buy_base": 4818926.7,
          "taker_buy_quote": 1424738.77954
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.2957,
          "high": 0.2964,
          "low": 0.2953,
          "close": 0.2963,
          "volume": 12794749.8,
          "close_time": 1767869999999,
          "quote_volume": 3786993.90332,
          "trades": 4051,
          "taker_buy_base": 8776805.7,
          "taker_buy_quote": 2598286.79499
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.2964,
          "high": 0.2966,
          "low": 0.2962,
          "close": 0.2966,
          "volume": 5515411.6,
          "close_time": 1767873599999,
          "quote_volume": 1634792.96835,
          "trades": 3076,
          "taker_buy_base": 3254291.7,
          "taker_buy_quote": 964702.41204
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.2966,
          "high": 0.2966,
          "low": 0.2959,
          "close": 0.2962,
          "volume": 5077256.6,
          "close_time": 1767877199999,
          "quote_volume": 1503599.89583,
          "trades": 3801,
          "taker_buy_base": 1689838.4,
          "taker_buy_quote": 500506.45639
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.2962,
          "high": 0.2966,
          "low": 0.2958,
          "close": 0.2964,
          "volume": 12222236.7,
          "close_time": 1767880799999,
          "quote_volume": 3620828.44412,
          "trades": 4241,
          "taker_buy_base": 6803636.0,
          "taker_buy_quote": 2016101.29084
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.2965,
          "high": 0.2965,
          "low": 0.2951,
          "close": 0.2956,
          "volume": 17742115.6,
          "close_time": 1767884399999,
          "quote_volume": 5246871.02357,
          "trades": 5011,
          "taker_buy_base": 5483810.5,
          "taker_buy_quote": 1621935.23133
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.2956,
          "high": 0.2961,
          "low": 0.2952,
          "close": 0.2958,
          "volume": 11388529.4,
          "close_time": 1767887999999,
          "quote_volume": 3368661.54196,
          "trades": 5921,
          "taker_buy_base": 7264535.8,
          "taker_buy_quote": 2148908.32141
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.2957,
          "high": 0.2958,
          "low": 0.2947,
          "close": 0.2949,
          "volume": 9529863.1,
          "close_time": 1767891599999,
          "quote_volume": 2813996.64663,
          "trades": 5362,
          "taker_buy_base": 3902810.1,
          "taker_buy_quote": 1152303.25716
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.295,
          "high": 0.2951,
          "low": 0.2947,
          "close": 0.295,
          "volume": 6846471.2,
          "close_time": 1767895199999,
          "quote_volume": 2019204.97203,
          "trades": 4627,
          "taker_buy_base": 3895998.9,
          "taker_buy_quote": 1149183.96054
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.2949,
          "high": 0.2951,
          "low": 0.2943,
          "close": 0.2948,
          "volume": 9651259.9,
          "close_time": 1767898799999,
          "quote_volume": 2844168.66817,
          "trades": 4838,
          "taker_buy_base": 4767021.4,
          "taker_buy_quote": 1405300.10399
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.2947,
          "high": 0.295,
          "low": 0.2946,
          "close": 0.2949,
          "volume": 4176019.6,
          "close_time": 1767902399999,
          "quote_volume": 1231346.23154,
          "trades": 3698,
          "taker_buy_base": 2590363.6,
          "taker_buy_quote": 763857.25454
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.2948,
          "high": 0.2954,
          "low": 0.2945,
          "close": 0.2952,
          "volume": 7208000.5,
          "close_time": 1767905999999,
          "quote_volume": 2126270.94235,
          "trades": 4090,
          "taker_buy_base": 5009974.1,
          "taker_buy_quote": 1478222.14932
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.2953,
          "high": 0.2956,
          "low": 0.2952,
          "close": 0.2954,
          "volume": 2809644.0,
          "close_time": 1767909599999,
          "quote_volume": 830136.95996,
          "trades": 2372,
          "taker_buy_base": 2121585.7,
          "taker_buy_quote": 626862.04939
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.2955,
          "high": 0.2956,
          "low": 0.295,
          "close": 0.2953,
          "volume": 1556027.2,
          "close_time": 1767913199999,
          "quote_volume": 459375.02421,
          "trades": 2006,
          "taker_buy_base": 522090.3,
          "taker_buy_quote": 154177.37945
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.2952,
          "high": 0.2954,
          "low": 0.2948,
          "close": 0.295,
          "volume": 1796700.8,
          "close_time": 1767916799999,
          "quote_volume": 530050.76353,
          "trades": 1607,
          "taker_buy_base": 621432.0,
          "taker_buy_quote": 183364.50986
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.2949,
          "high": 0.2953,
          "low": 0.2948,
          "close": 0.2953,
          "volume": 3102009.7,
          "close_time": 1767920399999,
          "quote_volume": 915304.73411,
          "trades": 1995,
          "taker_buy_base": 2129114.4,
          "taker_buy_quote": 628349.01321
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.2953,
          "high": 0.2953,
          "low": 0.2946,
          "close": 0.2947,
          "volume": 5384490.5,
          "close_time": 1767923999999,
          "quote_volume": 1587857.34328,
          "trades": 2832,
          "taker_buy_base": 1468559.4,
          "taker_buy_quote": 433289.95072
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.2946,
          "high": 0.2949,
          "low": 0.2944,
          "close": 0.2945,
          "volume": 5246148.0,
          "close_time": 1767927599999,
          "quote_volume": 1545331.60327,
          "trades": 2549,
          "taker_buy_base": 2226110.7,
          "taker_buy_quote": 655869.64251
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.2945,
          "high": 0.2945,
          "low": 0.2939,
          "close": 0.294,
          "volume": 4623133.9,
          "close_time": 1767931199999,
          "quote_volume": 1359933.02912,
          "trades": 2870,
          "taker_buy_base": 705828.7,
          "taker_buy_quote": 207608.17868
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.294,
          "high": 0.2941,
          "low": 0.2935,
          "close": 0.2936,
          "volume": 5341466.4,
          "close_time": 1767934799999,
          "quote_volume": 1568767.45536,
          "trades": 2990,
          "taker_buy_base": 968810.0,
          "taker_buy_quote": 284500.20991
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.2936,
          "high": 0.294,
          "low": 0.2935,
          "close": 0.294,
          "volume": 2273701.6,
          "close_time": 1767938399999,
          "quote_volume": 667910.71643,
          "trades": 2301,
          "taker_buy_base": 1334596.6,
          "taker_buy_quote": 392099.98918
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.2939,
          "high": 0.2945,
          "low": 0.2939,
          "close": 0.2942,
          "volume": 5869877.4,
          "close_time": 1767941999999,
          "quote_volume": 1727155.17741,
          "trades": 2132,
          "taker_buy_base": 4739320.4,
          "taker_buy_quote": 1394535.9249
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.2942,
          "high": 0.2944,
          "low": 0.2934,
          "close": 0.2935,
          "volume": 4280960.5,
          "close_time": 1767945599999,
          "quote_volume": 1257858.62346,
          "trades": 2234,
          "taker_buy_base": 853085.1,
          "taker_buy_quote": 250846.98686
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.2934,
          "high": 0.2936,
          "low": 0.2928,
          "close": 0.2929,
          "volume": 6340160.4,
          "close_time": 1767949199999,
          "quote_volume": 1858772.11576,
          "trades": 3441,
          "taker_buy_base": 1516227.9,
          "taker_buy_quote": 444737.77569
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.2929,
          "high": 0.2932,
          "low": 0.2926,
          "close": 0.2927,
          "volume": 4328527.0,
          "close_time": 1767952799999,
          "quote_volume": 1267336.03184,
          "trades": 2888,
          "taker_buy_base": 1404143.6,
          "taker_buy_quote": 411202.60554
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.2927,
          "high": 0.2935,
          "low": 0.2925,
          "close": 0.2929,
          "volume": 10468293.1,
          "close_time": 1767956399999,
          "quote_volume": 3067174.09056,
          "trades": 3684,
          "taker_buy_base": 6034763.3,
          "taker_buy_quote": 1768627.5592
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.2929,
          "high": 0.2935,
          "low": 0.2928,
          "close": 0.2932,
          "volume": 9063240.5,
          "close_time": 1767959999999,
          "quote_volume": 2657907.60831,
          "trades": 3836,
          "taker_buy_base": 5810796.1,
          "taker_buy_quote": 1704120.66661
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.2931,
          "high": 0.2939,
          "low": 0.293,
          "close": 0.2938,
          "volume": 6317891.6,
          "close_time": 1767963599999,
          "quote_volume": 1854213.30062,
          "trades": 3566,
          "taker_buy_base": 5066131.4,
          "taker_buy_quote": 1486984.19013
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.2938,
          "high": 0.295,
          "low": 0.2938,
          "close": 0.295,
          "volume": 10906149.5,
          "close_time": 1767967199999,
          "quote_volume": 3211536.1228,
          "trades": 4292,
          "taker_buy_base": 9255075.1,
          "taker_buy_quote": 2725371.49968
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.2949,
          "high": 0.2958,
          "low": 0.2946,
          "close": 0.2957,
          "volume": 12149527.0,
          "close_time": 1767970799999,
          "quote_volume": 3587673.75697,
          "trades": 5272,
          "taker_buy_base": 9552807.9,
          "taker_buy_quote": 2820889.25061
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.2958,
          "high": 0.2969,
          "low": 0.2953,
          "close": 0.2965,
          "volume": 21817471.4,
          "close_time": 1767974399999,
          "quote_volume": 6462252.40274,
          "trades": 8979,
          "taker_buy_base": 15330845.8,
          "taker_buy_quote": 4541594.35691
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.2965,
          "high": 0.2974,
          "low": 0.2964,
          "close": 0.2974,
          "volume": 18075378.5,
          "close_time": 1767977999999,
          "quote_volume": 5367435.82218,
          "trades": 9044,
          "taker_buy_base": 12997483.2,
          "taker_buy_quote": 3859947.45909
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.2974,
          "high": 0.2974,
          "low": 0.2967,
          "close": 0.2974,
          "volume": 9577414.6,
          "close_time": 1767981599999,
          "quote_volume": 2845572.83159,
          "trades": 6801,
          "taker_buy_base": 6838924.9,
          "taker_buy_quote": 2032106.20552
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.2973,
          "high": 0.2979,
          "low": 0.2972,
          "close": 0.2978,
          "volume": 8296853.9,
          "close_time": 1767985199999,
          "quote_volume": 2468543.1947,
          "trades": 7119,
          "taker_buy_base": 5869629.6,
          "taker_buy_quote": 1746643.53703
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.2978,
          "high": 0.2982,
          "low": 0.2976,
          "close": 0.2982,
          "volume": 5497714.4,
          "close_time": 1767988799999,
          "quote_volume": 1638005.56048,
          "trades": 6503,
          "taker_buy_base": 4126127.3,
          "taker_buy_quote": 1229477.4862
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.2981,
          "high": 0.2989,
          "low": 0.2981,
          "close": 0.2988,
          "volume": 11527060.2,
          "close_time": 1767992399999,
          "quote_volume": 3441671.84899,
          "trades": 8284,
          "taker_buy_base": 8593929.3,
          "taker_buy_quote": 2565833.28311
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.2988,
          "high": 0.2995,
          "low": 0.2981,
          "close": 0.2984,
          "volume": 12902014.3,
          "close_time": 1767995999999,
          "quote_volume": 3856671.72946,
          "trades": 7848,
          "taker_buy_base": 7148859.8,
          "taker_buy_quote": 2138034.11261
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.2983,
          "high": 0.2986,
          "low": 0.2973,
          "close": 0.2976,
          "volume": 12417530.4,
          "close_time": 1767999599999,
          "quote_volume": 3698110.7523,
          "trades": 4733,
          "taker_buy_base": 3807085.5,
          "taker_buy_quote": 1133861.09979
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.2976,
          "high": 0.2985,
          "low": 0.2975,
          "close": 0.2984,
          "volume": 7967161.8,
          "close_time": 1768003199999,
          "quote_volume": 2375314.44929,
          "trades": 5277,
          "taker_buy_base": 6341412.5,
          "taker_buy_quote": 1890391.47686
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.2984,
          "high": 0.2985,
          "low": 0.2976,
          "close": 0.298,
          "volume": 10563896.0,
          "close_time": 1768006799999,
          "quote_volume": 3147409.26349,
          "trades": 5025,
          "taker_buy_base": 5784845.0,
          "taker_buy_quote": 1723690.37603
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.2981,
          "high": 0.2986,
          "low": 0.298,
          "close": 0.2985,
          "volume": 4127046.5,
          "close_time": 1768010399999,
          "quote_volume": 1231051.86802,
          "trades": 4259,
          "taker_buy_base": 3841420.8,
          "taker_buy_quote": 1145851.06697
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.2986,
          "high": 0.2986,
          "low": 0.2982,
          "close": 0.2982,
          "volume": 2355382.8,
          "close_time": 1768013999999,
          "quote_volume": 702995.78268,
          "trades": 2537,
          "taker_buy_base": 864207.8,
          "taker_buy_quote": 257970.14792
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.2982,
          "high": 0.2984,
          "low": 0.298,
          "close": 0.2981,
          "volume": 1934444.7,
          "close_time": 1768017599999,
          "quote_volume": 576872.26207,
          "trades": 1701,
          "taker_buy_base": 817892.8,
          "taker_buy_quote": 243927.24524
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.2981,
          "high": 0.2981,
          "low": 0.2973,
          "close": 0.2977,
          "volume": 7556357.4,
          "close_time": 1768021199999,
          "quote_volume": 2249236.80718,
          "trades": 1980,
          "taker_buy_base": 784268.2,
          "taker_buy_quote": 233361.56988
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.2977,
          "high": 0.2982,
          "low": 0.2976,
          "close": 0.2982,
          "volume": 4130863.6,
          "close_time": 1768024799999,
          "quote_volume": 1230816.65607,
          "trades": 2677,
          "taker_buy_base": 3778322.5,
          "taker_buy_quote": 1125764.50979
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.2981,
          "high": 0.2988,
          "low": 0.2981,
          "close": 0.2988,
          "volume": 5561765.2,
          "close_time": 1768028399999,
          "quote_volume": 1660067.45543,
          "trades": 4290,
          "taker_buy_base": 4770064.3,
          "taker_buy_quote": 1423865.45675
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.2988,
          "high": 0.2989,
          "low": 0.2979,
          "close": 0.2979,
          "volume": 6717069.1,
          "close_time": 1768031999999,
          "quote_volume": 2003897.29155,
          "trades": 3758,
          "taker_buy_base": 1439677.1,
          "taker_buy_quote": 429638.0282
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.298,
          "high": 0.2983,
          "low": 0.2977,
          "close": 0.2981,
          "volume": 9094404.4,
          "close_time": 1768035599999,
          "quote_volume": 2710244.15046,
          "trades": 3812,
          "taker_buy_base": 4451105.0,
          "taker_buy_quote": 1326777.40136
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.2982,
          "high": 0.2985,
          "low": 0.2975,
          "close": 0.2979,
          "volume": 10187435.6,
          "close_time": 1768039199999,
          "quote_volume": 3035778.90375,
          "trades": 4674,
          "taker_buy_base": 3964024.6,
          "taker_buy_quote": 1181950.80576
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.2979,
          "high": 0.2981,
          "low": 0.2974,
          "close": 0.298,
          "volume": 9322197.9,
          "close_time": 1768042799999,
          "quote_volume": 2776053.38732,
          "trades": 4816,
          "taker_buy_base": 4310988.9,
          "taker_buy_quote": 1284093.11546
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.298,
          "high": 0.2985,
          "low": 0.2979,
          "close": 0.2985,
          "volume": 6276241.3,
          "close_time": 1768046399999,
          "quote_volume": 1871756.40772,
          "trades": 3263,
          "taker_buy_base": 5305485.4,
          "taker_buy_quote": 1582370.23842
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.2984,
          "high": 0.2986,
          "low": 0.2981,
          "close": 0.2983,
          "volume": 6168518.7,
          "close_time": 1768049999999,
          "quote_volume": 1840898.09616,
          "trades": 2971,
          "taker_buy_base": 2112950.7,
          "taker_buy_quote": 630584.69073
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.2983,
          "high": 0.2984,
          "low": 0.2978,
          "close": 0.2979,
          "volume": 6193735.5,
          "close_time": 1768053599999,
          "quote_volume": 1845682.85491,
          "trades": 3954,
          "taker_buy_base": 2814462.7,
          "taker_buy_quote": 838822.71515
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.2979,
          "high": 0.2988,
          "low": 0.2978,
          "close": 0.2987,
          "volume": 7678876.2,
          "close_time": 1768057199999,
          "quote_volume": 2291829.92449,
          "trades": 3732,
          "taker_buy_base": 5529543.3,
          "taker_buy_quote": 1650380.98464
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.2986,
          "high": 0.2994,
          "low": 0.2985,
          "close": 0.2991,
          "volume": 7593103.8,
          "close_time": 1768060799999,
          "quote_volume": 2270559.32887,
          "trades": 4929,
          "taker_buy_base": 5329319.2,
          "taker_buy_quote": 1593575.2644
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.2992,
          "high": 0.2994,
          "low": 0.299,
          "close": 0.2993,
          "volume": 4371690.9,
          "close_time": 1768064399999,
          "quote_volume": 1308142.53241,
          "trades": 2866,
          "taker_buy_base": 2432859.9,
          "taker_buy_quote": 728021.91843
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.2993,
          "high": 0.2995,
          "low": 0.2991,
          "close": 0.2994,
          "volume": 4879870.8,
          "close_time": 1768067999999,
          "quote_volume": 1460758.2756,
          "trades": 2767,
          "taker_buy_base": 3449456.7,
          "taker_buy_quote": 1032665.22759
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.2995,
          "high": 0.2999,
          "low": 0.2992,
          "close": 0.2994,
          "volume": 8021007.6,
          "close_time": 1768071599999,
          "quote_volume": 2403245.62816,
          "trades": 4060,
          "taker_buy_base": 5072685.3,
          "taker_buy_quote": 1520025.04877
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.2994,
          "high": 0.2995,
          "low": 0.2991,
          "close": 0.2994,
          "volume": 2767050.9,
          "close_time": 1768075199999,
          "quote_volume": 828056.70534,
          "trades": 2138,
          "taker_buy_base": 1156014.7,
          "taker_buy_quote": 345996.08363
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.2995,
          "high": 0.3003,
          "low": 0.2993,
          "close": 0.3003,
          "volume": 8076821.6,
          "close_time": 1768078799999,
          "quote_volume": 2421697.62664,
          "trades": 4673,
          "taker_buy_base": 7287958.4,
          "taker_buy_quote": 2185321.23055
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.3002,
          "high": 0.3011,
          "low": 0.2998,
          "close": 0.3,
          "volume": 9240338.8,
          "close_time": 1768082399999,
          "quote_volume": 2777266.68075,
          "trades": 4174,
          "taker_buy_base": 4816334.6,
          "taker_buy_quote": 1448030.89697
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.3,
          "high": 0.3012,
          "low": 0.2997,
          "close": 0.3012,
          "volume": 7214961.3,
          "close_time": 1768085999999,
          "quote_volume": 2167679.29479,
          "trades": 3852,
          "taker_buy_base": 5488415.3,
          "taker_buy_quote": 1649055.32514
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.3012,
          "high": 0.3025,
          "low": 0.301,
          "close": 0.3024,
          "volume": 7973724.3,
          "close_time": 1768089599999,
          "quote_volume": 2406641.58468,
          "trades": 5233,
          "taker_buy_base": 6191175.3,
          "taker_buy_quote": 1868640.17808
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.3023,
          "high": 0.3032,
          "low": 0.3017,
          "close": 0.303,
          "volume": 19724832.2,
          "close_time": 1768093199999,
          "quote_volume": 5967564.08686,
          "trades": 13975,
          "taker_buy_base": 11095677.8,
          "taker_buy_quote": 3357208.55525
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.303,
          "high": 0.3034,
          "low": 0.3023,
          "close": 0.3024,
          "volume": 11382098.6,
          "close_time": 1768096799999,
          "quote_volume": 3446758.89217,
          "trades": 10520,
          "taker_buy_base": 5247360.1,
          "taker_buy_quote": 1589240.55142
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.3024,
          "high": 0.3027,
          "low": 0.2995,
          "close": 0.2998,
          "volume": 15910030.6,
          "close_time": 1768100399999,
          "quote_volume": 4787326.76965,
          "trades": 13196,
          "taker_buy_base": 3346489.8,
          "taker_buy_quote": 1007118.87064
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.2998,
          "high": 0.3003,
          "low": 0.2993,
          "close": 0.3001,
          "volume": 10206786.6,
          "close_time": 1768103999999,
          "quote_volume": 3058868.87563,
          "trades": 7910,
          "taker_buy_base": 4731040.3,
          "taker_buy_quote": 1418515.2004
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.3001,
          "high": 0.3006,
          "low": 0.2995,
          "close": 0.3005,
          "volume": 4618924.3,
          "close_time": 1768107599999,
          "quote_volume": 1385419.32322,
          "trades": 3976,
          "taker_buy_base": 2513482.1,
          "taker_buy_quote": 754249.10612
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.3005,
          "high": 0.3011,
          "low": 0.3,
          "close": 0.3005,
          "volume": 7310321.2,
          "close_time": 1768111199999,
          "quote_volume": 2197065.61975,
          "trades": 5456,
          "taker_buy_base": 3496930.3,
          "taker_buy_quote": 1050986.17246
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.3005,
          "high": 0.3012,
          "low": 0.2996,
          "close": 0.2999,
          "volume": 8657297.1,
          "close_time": 1768114799999,
          "quote_volume": 2600695.74778,
          "trades": 5238,
          "taker_buy_base": 3053863.5,
          "taker_buy_quote": 917968.5943
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.2998,
          "high": 0.3001,
          "low": 0.2987,
          "close": 0.2988,
          "volume": 9868064.0,
          "close_time": 1768118399999,
          "quote_volume": 2953384.09441,
          "trades": 6608,
          "taker_buy_base": 1843183.0,
          "taker_buy_quote": 551809.42819
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.2988,
          "high": 0.2992,
          "low": 0.2984,
          "close": 0.2991,
          "volume": 6195694.9,
          "close_time": 1768121999999,
          "quote_volume": 1850946.72227,
          "trades": 5771,
          "taker_buy_base": 2001776.3,
          "taker_buy_quote": 598261.9972
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.299,
          "high": 0.2994,
          "low": 0.2987,
          "close": 0.299,
          "volume": 5683955.8,
          "close_time": 1768125599999,
          "quote_volume": 1699737.62368,
          "trades": 4627,
          "taker_buy_base": 3110902.4,
          "taker_buy_quote": 930444.25642
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.2989,
          "high": 0.2995,
          "low": 0.2988,
          "close": 0.2989,
          "volume": 7437390.0,
          "close_time": 1768129199999,
          "quote_volume": 2224626.71394,
          "trades": 3100,
          "taker_buy_base": 3351807.2,
          "taker_buy_quote": 1002759.4134
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.299,
          "high": 0.2995,
          "low": 0.2986,
          "close": 0.2995,
          "volume": 4194243.3,
          "close_time": 1768132799999,
          "quote_volume": 1254248.15886,
          "trades": 2973,
          "taker_buy_base": 2574539.3,
          "taker_buy_quote": 770163.21302
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.2995,
          "high": 0.2995,
          "low": 0.2986,
          "close": 0.2986,
          "volume": 4893085.1,
          "close_time": 1768136399999,
          "quote_volume": 1462861.5599,
          "trades": 3012,
          "taker_buy_base": 1747894.4,
          "taker_buy_quote": 522515.70837
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.2986,
          "high": 0.2999,
          "low": 0.2985,
          "close": 0.2998,
          "volume": 8497134.2,
          "close_time": 1768139999999,
          "quote_volume": 2542217.43002,
          "trades": 3419,
          "taker_buy_base": 5952639.1,
          "taker_buy_quote": 1781695.98204
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.2998,
          "high": 0.3,
          "low": 0.2996,
          "close": 0.2999,
          "volume": 2623221.8,
          "close_time": 1768143599999,
          "quote_volume": 786646.67015,
          "trades": 2649,
          "taker_buy_base": 1417317.2,
          "taker_buy_quote": 425069.6166
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.2999,
          "high": 0.3,
          "low": 0.2992,
          "close": 0.2994,
          "volume": 4942979.3,
          "close_time": 1768147199999,
          "quote_volume": 1481264.30553,
          "trades": 3256,
          "taker_buy_base": 1981495.9,
          "taker_buy_quote": 593773.60922
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.2993,
          "high": 0.3002,
          "low": 0.2992,
          "close": 0.2999,
          "volume": 9844951.1,
          "close_time": 1768150799999,
          "quote_volume": 2951403.36891,
          "trades": 3351,
          "taker_buy_base": 7379100.3,
          "taker_buy_quote": 2212123.23853
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.2999,
          "high": 0.3012,
          "low": 0.2998,
          "close": 0.3011,
          "volume": 6709144.9,
          "close_time": 1768154399999,
          "quote_volume": 2015550.85567,
          "trades": 2542,
          "taker_buy_base": 5534974.9,
          "taker_buy_quote": 1662624.64418
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.3011,
          "high": 0.3029,
          "low": 0.301,
          "close": 0.3029,
          "volume": 9487119.8,
          "close_time": 1768157999999,
          "quote_volume": 2864800.96083,
          "trades": 3841,
          "taker_buy_base": 7735342.4,
          "taker_buy_quote": 2335899.58612
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.3029,
          "high": 0.3033,
          "low": 0.3017,
          "close": 0.3025,
          "volume": 10160717.2,
          "close_time": 1768161599999,
          "quote_volume": 3073228.7444,
          "trades": 3954,
          "taker_buy_base": 5274780.7,
          "taker_buy_quote": 1595642.17055
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.3025,
          "high": 0.3025,
          "low": 0.2996,
          "close": 0.3,
          "volume": 15848256.6,
          "close_time": 1768165199999,
          "quote_volume": 4766836.53638,
          "trades": 5782,
          "taker_buy_base": 4448341.6,
          "taker_buy_quote": 1336967.44136
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.3001,
          "high": 0.3001,
          "low": 0.2991,
          "close": 0.2999,
          "volume": 11365462.7,
          "close_time": 1768168799999,
          "quote_volume": 3404805.08874,
          "trades": 3788,
          "taker_buy_base": 5467352.6,
          "taker_buy_quote": 1638125.43427
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.2999,
          "high": 0.2999,
          "low": 0.2993,
          "close": 0.2993,
          "volume": 3462521.5,
          "close_time": 1768172399999,
          "quote_volume": 1037810.12238,
          "trades": 2292,
          "taker_buy_base": 1333195.7,
          "taker_buy_quote": 399695.24961
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.2993,
          "high": 0.3001,
          "low": 0.2991,
          "close": 0.2995,
          "volume": 7573353.5,
          "close_time": 1768175999999,
          "quote_volume": 2268992.72994,
          "trades": 2260,
          "taker_buy_base": 3604759.5,
          "taker_buy_quote": 1080399.9189
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.2996,
          "high": 0.2996,
          "low": 0.2989,
          "close": 0.2992,
          "volume": 7002910.5,
          "close_time": 1768179599999,
          "quote_volume": 2095357.59821,
          "trades": 4980,
          "taker_buy_base": 1556636.9,
          "taker_buy_quote": 465768.76494
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.2991,
          "high": 0.2993,
          "low": 0.2987,
          "close": 0.2988,
          "volume": 3961264.5,
          "close_time": 1768183199999,
          "quote_volume": 1184281.56682,
          "trades": 2704,
          "taker_buy_base": 1222469.0,
          "taker_buy_quote": 365631.62712
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.2989,
          "high": 0.2996,
          "low": 0.2987,
          "close": 0.2994,
          "volume": 6886581.5,
          "close_time": 1768186799999,
          "quote_volume": 2060639.50772,
          "trades": 2460,
          "taker_buy_base": 4954229.2,
          "taker_buy_quote": 1482475.713
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.2994,
          "high": 0.2998,
          "low": 0.2992,
          "close": 0.2992,
          "volume": 5923796.7,
          "close_time": 1768190399999,
          "quote_volume": 1774522.73826,
          "trades": 2484,
          "taker_buy_base": 3629564.9,
          "taker_buy_quote": 1087381.1037
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.2992,
          "high": 0.2994,
          "low": 0.299,
          "close": 0.2991,
          "volume": 3167866.1,
          "close_time": 1768193999999,
          "quote_volume": 947614.53617,
          "trades": 2045,
          "taker_buy_base": 813510.0,
          "taker_buy_quote": 243401.20529
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.2991,
          "high": 0.2991,
          "low": 0.2987,
          "close": 0.2988,
          "volume": 3595893.7,
          "close_time": 1768197599999,
          "quote_volume": 1074852.67343,
          "trades": 2111,
          "taker_buy_base": 683299.3,
          "taker_buy_quote": 204254.81559
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.2989,
          "high": 0.2989,
          "low": 0.2978,
          "close": 0.2979,
          "volume": 10992375.9,
          "close_time": 1768201199999,
          "quote_volume": 3278229.5057,
          "trades": 4268,
          "taker_buy_base": 1687716.9,
          "taker_buy_quote": 503161.23258
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.298,
          "high": 0.2982,
          "low": 0.2973,
          "close": 0.2977,
          "volume": 6764303.5,
          "close_time": 1768204799999,
          "quote_volume": 2013468.6136,
          "trades": 3695,
          "taker_buy_base": 2041937.2,
          "taker_buy_quote": 607923.65442
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.2977,
          "high": 0.2983,
          "low": 0.2971,
          "close": 0.2983,
          "volume": 14276374.9,
          "close_time": 1768208399999,
          "quote_volume": 4251240.22407,
          "trades": 3667,
          "taker_buy_base": 9610460.4,
          "taker_buy_quote": 2862819.04103
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.2983,
          "high": 0.2985,
          "low": 0.2981,
          "close": 0.2982,
          "volume": 3441755.1,
          "close_time": 1768211999999,
          "quote_volume": 1026663.6898,
          "trades": 2440,
          "taker_buy_base": 2112991.0,
          "taker_buy_quote": 630374.61509
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.2982,
          "high": 0.2984,
          "low": 0.2975,
          "close": 0.2976,
          "volume": 5239308.6,
          "close_time": 1768215599999,
          "quote_volume": 1560590.83837,
          "trades": 3034,
          "taker_buy_base": 2052593.6,
          "taker_buy_quote": 611374.15175
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.2976,
          "high": 0.2978,
          "low": 0.2975,
          "close": 0.2976,
          "volume": 3212929.7,
          "close_time": 1768219199999,
          "quote_volume": 956142.97181,
          "trades": 2513,
          "taker_buy_base": 924078.2,
          "taker_buy_quote": 275050.26105
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.2975,
          "high": 0.298,
          "low": 0.2974,
          "close": 0.298,
          "volume": 2532997.1,
          "close_time": 1768222799999,
          "quote_volume": 754131.81175,
          "trades": 2490,
          "taker_buy_base": 1238281.0,
          "taker_buy_quote": 368749.17577
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.298,
          "high": 0.298,
          "low": 0.2975,
          "close": 0.2979,
          "volume": 3000014.7,
          "close_time": 1768226399999,
          "quote_volume": 893167.94271,
          "trades": 2932,
          "taker_buy_base": 1561393.4,
          "taker_buy_quote": 464886.35497
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.2979,
          "high": 0.2981,
          "low": 0.2975,
          "close": 0.298,
          "volume": 6127471.2,
          "close_time": 1768229999999,
          "quote_volume": 1825012.10498,
          "trades": 3274,
          "taker_buy_base": 3330090.1,
          "taker_buy_quote": 992150.00883
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.298,
          "high": 0.2987,
          "low": 0.2973,
          "close": 0.2987,
          "volume": 17600765.2,
          "close_time": 1768233599999,
          "quote_volume": 5244563.27684,
          "trades": 4477,
          "taker_buy_base": 11446171.1,
          "taker_buy_quote": 3412297.08898
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.2987,
          "high": 0.2994,
          "low": 0.2986,
          "close": 0.2993,
          "volume": 8884486.1,
          "close_time": 1768237199999,
          "quote_volume": 2657207.85451,
          "trades": 3597,
          "taker_buy_base": 7213323.0,
          "taker_buy_quote": 2157274.81448
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.2993,
          "high": 0.2995,
          "low": 0.2983,
          "close": 0.2987,
          "volume": 8926632.0,
          "close_time": 1768240799999,
          "quote_volume": 2667774.69603,
          "trades": 4052,
          "taker_buy_base": 4091090.3,
          "taker_buy_quote": 1222802.49922
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.2986,
          "high": 0.2992,
          "low": 0.2983,
          "close": 0.2992,
          "volume": 6754162.5,
          "close_time": 1768244399999,
          "quote_volume": 2017968.3613,
          "trades": 2973,
          "taker_buy_base": 4657576.6,
          "taker_buy_quote": 1391751.87904
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.2991,
          "high": 0.2999,
          "low": 0.299,
          "close": 0.2999,
          "volume": 6420520.6,
          "close_time": 1768247999999,
          "quote_volume": 1922899.20241,
          "trades": 2889,
          "taker_buy_base": 5637126.3,
          "taker_buy_quote": 1688412.94301
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.2999,
          "high": 0.3,
          "low": 0.2994,
          "close": 0.2998,
          "volume": 4331022.9,
          "close_time": 1768251599999,
          "quote_volume": 1297887.90383,
          "trades": 2654,
          "taker_buy_base": 1655918.2,
          "taker_buy_quote": 496267.63665
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.2997,
          "high": 0.3,
          "low": 0.2996,
          "close": 0.3,
          "volume": 5423100.3,
          "close_time": 1768255199999,
          "quote_volume": 1625824.1805,
          "trades": 2880,
          "taker_buy_base": 3665044.8,
          "taker_buy_quote": 1098862.37117
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.3,
          "high": 0.3007,
          "low": 0.2996,
          "close": 0.3,
          "volume": 9037822.3,
          "close_time": 1768258799999,
          "quote_volume": 2712721.82466,
          "trades": 2800,
          "taker_buy_base": 5129547.9,
          "taker_buy_quote": 1540023.73317
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.3,
          "high": 0.3,
          "low": 0.2995,
          "close": 0.2998,
          "volume": 2428781.6,
          "close_time": 1768262399999,
          "quote_volume": 728201.11019,
          "trades": 1722,
          "taker_buy_base": 1298512.7,
          "taker_buy_quote": 389346.54983
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.2999,
          "high": 0.3004,
          "low": 0.2995,
          "close": 0.3004,
          "volume": 4133743.8,
          "close_time": 1768265999999,
          "quote_volume": 1239896.4038,
          "trades": 2088,
          "taker_buy_base": 2576144.6,
          "taker_buy_quote": 772851.99691
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.3003,
          "high": 0.3007,
          "low": 0.2994,
          "close": 0.2994,
          "volume": 7289117.0,
          "close_time": 1768269599999,
          "quote_volume": 2187207.83316,
          "trades": 2900,
          "taker_buy_base": 3332670.5,
          "taker_buy_quote": 1000375.95317
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.2994,
          "high": 0.2995,
          "low": 0.2989,
          "close": 0.299,
          "volume": 5666538.9,
          "close_time": 1768273199999,
          "quote_volume": 1694969.00123,
          "trades": 2588,
          "taker_buy_base": 1072576.8,
          "taker_buy_quote": 320819.49889
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.2991,
          "high": 0.3001,
          "low": 0.299,
          "close": 0.3001,
          "volume": 4898479.1,
          "close_time": 1768276799999,
          "quote_volume": 1467873.45974,
          "trades": 1514,
          "taker_buy_base": 4468127.3,
          "taker_buy_quote": 1338940.02335
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.3001,
          "high": 0.3001,
          "low": 0.2988,
          "close": 0.2989,
          "volume": 6522456.1,
          "close_time": 1768280399999,
          "quote_volume": 1952594.62632,
          "trades": 2021,
          "taker_buy_base": 885322.7,
          "taker_buy_quote": 265250.07646
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.2988,
          "high": 0.2994,
          "low": 0.2985,
          "close": 0.2985,
          "volume": 7762865.6,
          "close_time": 1768283999999,
          "quote_volume": 2320431.4846,
          "trades": 2640,
          "taker_buy_base": 2846591.2,
          "taker_buy_quote": 851388.38385
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.2986,
          "high": 0.2993,
          "low": 0.2985,
          "close": 0.299,
          "volume": 5251008.4,
          "close_time": 1768287599999,
          "quote_volume": 1570007.48906,
          "trades": 2029,
          "taker_buy_base": 3255957.2,
          "taker_buy_quote": 973598.77186
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.299,
          "high": 0.2997,
          "low": 0.2989,
          "close": 0.2993,
          "volume": 7698848.4,
          "close_time": 1768291199999,
          "quote_volume": 2305502.55192,
          "trades": 2979,
          "taker_buy_base": 5337420.3,
          "taker_buy_quote": 1598495.70542
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.2994,
          "high": 0.2996,
          "low": 0.2989,
          "close": 0.299,
          "volume": 11400400.6,
          "close_time": 1768294799999,
          "quote_volume": 3411818.84976,
          "trades": 4273,
          "taker_buy_base": 6213404.2,
          "taker_buy_quote": 1859976.49428
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.299,
          "high": 0.2993,
          "low": 0.2988,
          "close": 0.2993,
          "volume": 4970978.7,
          "close_time": 1768298399999,
          "quote_volume": 1487006.24222,
          "trades": 3044,
          "taker_buy_base": 3081282.7,
          "taker_buy_quote": 921832.20919
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.2992,
          "high": 0.2993,
          "low": 0.2987,
          "close": 0.2988,
          "volume": 4110984.3,
          "close_time": 1768301999999,
          "quote_volume": 1229157.45668,
          "trades": 3523,
          "taker_buy_base": 1207160.6,
          "taker_buy_quote": 361081.92281
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.2988,
          "high": 0.299,
          "low": 0.2985,
          "close": 0.2986,
          "volume": 4179633.5,
          "close_time": 1768305599999,
          "quote_volume": 1248578.69457,
          "trades": 3131,
          "taker_buy_base": 1144462.8,
          "taker_buy_quote": 341961.61326
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.2986,
          "high": 0.299,
          "low": 0.2985,
          "close": 0.299,
          "volume": 2209603.9,
          "close_time": 1768309199999,
          "quote_volume": 660107.89343,
          "trades": 3029,
          "taker_buy_base": 1108512.6,
          "taker_buy_quote": 331205.76335
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.299,
          "high": 0.2995,
          "low": 0.2989,
          "close": 0.2992,
          "volume": 7234847.7,
          "close_time": 1768312799999,
          "quote_volume": 2164870.0399,
          "trades": 3523,
          "taker_buy_base": 5145971.5,
          "taker_buy_quote": 1539843.0483
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.2991,
          "high": 0.2995,
          "low": 0.299,
          "close": 0.2995,
          "volume": 8301561.7,
          "close_time": 1768316399999,
          "quote_volume": 2484323.29821,
          "trades": 3797,
          "taker_buy_base": 4048900.8,
          "taker_buy_quote": 1211847.18086
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.2994,
          "high": 0.3032,
          "low": 0.2994,
          "close": 0.3015,
          "volume": 34689200.5,
          "close_time": 1768319999999,
          "quote_volume": 10457254.19788,
          "trades": 8442,
          "taker_buy_base": 23560000.4,
          "taker_buy_quote": 7100200.19279
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.3015,
          "high": 0.3022,
          "low": 0.3011,
          "close": 0.3021,
          "volume": 7680604.2,
          "close_time": 1768323599999,
          "quote_volume": 2315734.02183,
          "trades": 4468,
          "taker_buy_base": 4843787.1,
          "taker_buy_quote": 1460635.5407
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.3022,
          "high": 0.3028,
          "low": 0.3018,
          "close": 0.302,
          "volume": 8431023.5,
          "close_time": 1768327199999,
          "quote_volume": 2548268.13916,
          "trades": 4350,
          "taker_buy_base": 4654071.2,
          "taker_buy_quote": 1406853.49474
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.302,
          "high": 0.3035,
          "low": 0.3019,
          "close": 0.3035,
          "volume": 7675062.6,
          "close_time": 1768330799999,
          "quote_volume": 2324039.51194,
          "trades": 4505,
          "taker_buy_base": 4893155.1,
          "taker_buy_quote": 1481755.46339
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.3034,
          "high": 0.3048,
          "low": 0.3034,
          "close": 0.3046,
          "volume": 11813887.0,
          "close_time": 1768334399999,
          "quote_volume": 3594604.77239,
          "trades": 5574,
          "taker_buy_base": 7683357.5,
          "taker_buy_quote": 2337721.88499
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.3046,
          "high": 0.3066,
          "low": 0.3045,
          "close": 0.306,
          "volume": 15714209.6,
          "close_time": 1768337999999,
          "quote_volume": 4804212.68804,
          "trades": 6266,
          "taker_buy_base": 11044899.0,
          "taker_buy_quote": 3376384.54322
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.306,
          "high": 0.3064,
          "low": 0.3042,
          "close": 0.3052,
          "volume": 8356557.7,
          "close_time": 1768341599999,
          "quote_volume": 2550657.03614,
          "trades": 4053,
          "taker_buy_base": 4817470.3,
          "taker_buy_quote": 1470166.89982
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.3052,
          "high": 0.3069,
          "low": 0.3049,
          "close": 0.3055,
          "volume": 16172174.2,
          "close_time": 1768345199999,
          "quote_volume": 4945363.93836,
          "trades": 6599,
          "taker_buy_base": 8648535.5,
          "taker_buy_quote": 2644418.21029
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.3055,
          "high": 0.3074,
          "low": 0.3051,
          "close": 0.3071,
          "volume": 15315901.2,
          "close_time": 1768348799999,
          "quote_volume": 4691152.59636,
          "trades": 4397,
          "taker_buy_base": 10563783.8,
          "taker_buy_quote": 3235007.44053
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.3072,
          "high": 0.3074,
          "low": 0.3059,
          "close": 0.3059,
          "volume": 5592493.6,
          "close_time": 1768352399999,
          "quote_volume": 1716386.1293,
          "trades": 2966,
          "taker_buy_base": 2279571.2,
          "taker_buy_quote": 699846.53889
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.3059,
          "high": 0.306,
          "low": 0.3045,
          "close": 0.3046,
          "volume": 6419427.6,
          "close_time": 1768355999999,
          "quote_volume": 1958658.07058,
          "trades": 3255,
          "taker_buy_base": 1802526.7,
          "taker_buy_quote": 549864.88707
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.3047,
          "high": 0.305,
          "low": 0.3042,
          "close": 0.3045,
          "volume": 3944753.1,
          "close_time": 1768359599999,
          "quote_volume": 1200941.08875,
          "trades": 2557,
          "taker_buy_base": 1511049.4,
          "taker_buy_quote": 460037.69642
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.3045,
          "high": 0.3048,
          "low": 0.3041,
          "close": 0.3047,
          "volume": 3092541.2,
          "close_time": 1768363199999,
          "quote_volume": 941373.36203,
          "trades": 2343,
          "taker_buy_base": 1551099.4,
          "taker_buy_quote": 472254.30127
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.3047,
          "high": 0.3052,
          "low": 0.3046,
          "close": 0.3048,
          "volume": 3206707.5,
          "close_time": 1768366799999,
          "quote_volume": 977429.0975,
          "trades": 2953,
          "taker_buy_base": 1433968.1,
          "taker_buy_quote": 437122.16039
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.3047,
          "high": 0.3048,
          "low": 0.3028,
          "close": 0.3036,
          "volume": 6282327.6,
          "close_time": 1768370399999,
          "quote_volume": 1908494.7993,
          "trades": 4013,
          "taker_buy_base": 2002089.5,
          "taker_buy_quote": 608035.60527
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.3035,
          "high": 0.3039,
          "low": 0.3024,
          "close": 0.3039,
          "volume": 14141899.6,
          "close_time": 1768373999999,
          "quote_volume": 4286117.08642,
          "trades": 6220,
          "taker_buy_base": 8686063.9,
          "taker_buy_quote": 2632947.35979
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.3038,
          "high": 0.3049,
          "low": 0.3028,
          "close": 0.3032,
          "volume": 10247528.3,
          "close_time": 1768377599999,
          "quote_volume": 3113633.77224,
          "trades": 4723,
          "taker_buy_base": 4610665.9,
          "taker_buy_quote": 1401547.05773
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.3031,
          "high": 0.3033,
          "low": 0.3015,
          "close": 0.3019,
          "volume": 16456275.3,
          "close_time": 1768381199999,
          "quote_volume": 4979818.66307,
          "trades": 6710,
          "taker_buy_base": 7610874.8,
          "taker_buy_quote": 2303322.66904
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.3019,
          "high": 0.3029,
          "low": 0.3016,
          "close": 0.3026,
          "volume": 7158116.8,
          "close_time": 1768384799999,
          "quote_volume": 2164172.41815,
          "trades": 4549,
          "taker_buy_base": 4339279.1,
          "taker_buy_quote": 1312096.4476
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.3025,
          "high": 0.3029,
          "low": 0.3017,
          "close": 0.302,
          "volume": 7127060.2,
          "close_time": 1768388399999,
          "quote_volume": 2155121.43106,
          "trades": 4047,
          "taker_buy_base": 3079242.8,
          "taker_buy_quote": 931308.31117
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.302,
          "high": 0.3024,
          "low": 0.3009,
          "close": 0.3015,
          "volume": 11398323.0,
          "close_time": 1768391999999,
          "quote_volume": 3437779.72816,
          "trades": 5514,
          "taker_buy_base": 5821859.5,
          "taker_buy_quote": 1756247.88988
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.3015,
          "high": 0.3031,
          "low": 0.3012,
          "close": 0.3025,
          "volume": 8230831.0,
          "close_time": 1768395599999,
          "quote_volume": 2487326.87416,
          "trades": 4710,
          "taker_buy_base": 6325670.2,
          "taker_buy_quote": 1911646.81223
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.3024,
          "high": 0.3028,
          "low": 0.3019,
          "close": 0.3026,
          "volume": 6173893.5,
          "close_time": 1768399199999,
          "quote_volume": 1866354.47093,
          "trades": 4393,
          "taker_buy_base": 3587418.0,
          "taker_buy_quote": 1084586.77972
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.3026,
          "high": 0.3044,
          "low": 0.3025,
          "close": 0.3035,
          "volume": 11445518.4,
          "close_time": 1768402799999,
          "quote_volume": 3475418.46626,
          "trades": 6791,
          "taker_buy_base": 7218867.1,
          "taker_buy_quote": 2191975.09555
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.3034,
          "high": 0.3035,
          "low": 0.3021,
          "close": 0.3029,
          "volume": 13074003.5,
          "close_time": 1768406399999,
          "quote_volume": 3958414.8,
          "trades": 7224,
          "taker_buy_base": 6741552.6,
          "taker_buy_quote": 2041359.63372
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.303,
          "high": 0.3043,
          "low": 0.3027,
          "close": 0.3042,
          "volume": 8080474.0,
          "close_time": 1768409999999,
          "quote_volume": 2453539.44557,
          "trades": 4906,
          "taker_buy_base": 5032467.6,
          "taker_buy_quote": 1528303.74111
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.3041,
          "high": 0.3048,
          "low": 0.303,
          "close": 0.3033,
          "volume": 6371337.1,
          "close_time": 1768413599999,
          "quote_volume": 1935366.98808,
          "trades": 4495,
          "taker_buy_base": 3282629.4,
          "taker_buy_quote": 997461.98221
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.3033,
          "high": 0.3033,
          "low": 0.3013,
          "close": 0.3015,
          "volume": 10816518.3,
          "close_time": 1768417199999,
          "quote_volume": 3268426.70667,
          "trades": 5146,
          "taker_buy_base": 4169179.1,
          "taker_buy_quote": 1259813.71869
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.3016,
          "high": 0.3029,
          "low": 0.3015,
          "close": 0.3029,
          "volume": 3791513.6,
          "close_time": 1768420799999,
          "quote_volume": 1146309.65628,
          "trades": 3533,
          "taker_buy_base": 2349244.0,
          "taker_buy_quote": 710198.25757
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.3029,
          "high": 0.3033,
          "low": 0.3027,
          "close": 0.303,
          "volume": 5471456.3,
          "close_time": 1768424399999,
          "quote_volume": 1657963.92305,
          "trades": 3507,
          "taker_buy_base": 3218119.5,
          "taker_buy_quote": 975147.58109
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.3031,
          "high": 0.304,
          "low": 0.3029,
          "close": 0.3033,
          "volume": 6733467.2,
          "close_time": 1768427999999,
          "quote_volume": 2043638.07685,
          "trades": 3576,
          "taker_buy_base": 3930268.1,
          "taker_buy_quote": 1193026.39331
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.3032,
          "high": 0.304,
          "low": 0.3028,
          "close": 0.3039,
          "volume": 4976933.7,
          "close_time": 1768431599999,
          "quote_volume": 1509471.80548,
          "trades": 3385,
          "taker_buy_base": 3085651.7,
          "taker_buy_quote": 935923.40306
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.3038,
          "high": 0.3049,
          "low": 0.3036,
          "close": 0.3047,
          "volume": 9719298.6,
          "close_time": 1768435199999,
          "quote_volume": 2957618.38982,
          "trades": 4399,
          "taker_buy_base": 5565850.2,
          "taker_buy_quote": 1693713.96129
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.3047,
          "high": 0.3047,
          "low": 0.3034,
          "close": 0.3037,
          "volume": 5233575.3,
          "close_time": 1768438799999,
          "quote_volume": 1590366.23148,
          "trades": 3416,
          "taker_buy_base": 2492105.9,
          "taker_buy_quote": 757377.82953
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.3037,
          "high": 0.3045,
          "low": 0.3035,
          "close": 0.3042,
          "volume": 4592420.2,
          "close_time": 1768442399999,
          "quote_volume": 1395707.3103,
          "trades": 3156,
          "taker_buy_base": 2269513.5,
          "taker_buy_quote": 689803.64201
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.3042,
          "high": 0.3056,
          "low": 0.304,
          "close": 0.3053,
          "volume": 10955721.3,
          "close_time": 1768445999999,
          "quote_volume": 3340902.44214,
          "trades": 4574,
          "taker_buy_base": 6959223.3,
          "taker_buy_quote": 2122299.60989
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.3052,
          "high": 0.3057,
          "low": 0.3044,
          "close": 0.3049,
          "volume": 5378900.3,
          "close_time": 1768449599999,
          "quote_volume": 1640361.37876,
          "trades": 3195,
          "taker_buy_base": 2659583.9,
          "taker_buy_quote": 811326.61026
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.3049,
          "high": 0.3061,
          "low": 0.3048,
          "close": 0.3061,
          "volume": 4048560.9,
          "close_time": 1768453199999,
          "quote_volume": 1236700.61632,
          "trades": 3328,
          "taker_buy_base": 2632904.0,
          "taker_buy_quote": 804290.57081
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.3061,
          "high": 0.3066,
          "low": 0.3047,
          "close": 0.3057,
          "volume": 11661333.0,
          "close_time": 1768456799999,
          "quote_volume": 3562687.76734,
          "trades": 5386,
          "taker_buy_base": 5620060.4,
          "taker_buy_quote": 1717038.23635
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.3057,
          "high": 0.3065,
          "low": 0.3051,
          "close": 0.3056,
          "volume": 6243082.4,
          "close_time": 1768460399999,
          "quote_volume": 1910119.82179,
          "trades": 3843,
          "taker_buy_base": 3324637.4,
          "taker_buy_quote": 1017306.0066
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.3056,
          "high": 0.3068,
          "low": 0.3052,
          "close": 0.306,
          "volume": 12143056.1,
          "close_time": 1768463999999,
          "quote_volume": 3713115.86724,
          "trades": 5018,
          "taker_buy_base": 6771023.5,
          "taker_buy_quote": 2070718.64915
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.3061,
          "high": 0.3071,
          "low": 0.3059,
          "close": 0.3065,
          "volume": 13797142.0,
          "close_time": 1768467599999,
          "quote_volume": 4231861.42464,
          "trades": 5750,
          "taker_buy_base": 8604000.6,
          "taker_buy_quote": 2639011.25147
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.3065,
          "high": 0.3071,
          "low": 0.3021,
          "close": 0.3048,
          "volume": 45051263.4,
          "close_time": 1768471199999,
          "quote_volume": 13700006.02875,
          "trades": 13337,
          "taker_buy_base": 19967888.3,
          "taker_buy_quote": 6069688.3949
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.3048,
          "high": 0.3055,
          "low": 0.3042,
          "close": 0.3046,
          "volume": 11630985.0,
          "close_time": 1768474799999,
          "quote_volume": 3545801.91695,
          "trades": 4730,
          "taker_buy_base": 5593818.4,
          "taker_buy_quote": 1706059.82718
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.3045,
          "high": 0.3058,
          "low": 0.3045,
          "close": 0.3054,
          "volume": 7220719.6,
          "close_time": 1768478399999,
          "quote_volume": 2203094.7389,
          "trades": 3722,
          "taker_buy_base": 4656866.0,
          "taker_buy_quote": 1420792.13166
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.3053,
          "high": 0.3067,
          "low": 0.3049,
          "close": 0.3067,
          "volume": 10601157.8,
          "close_time": 1768481999999,
          "quote_volume": 3239822.20295,
          "trades": 4980,
          "taker_buy_base": 6598817.0,
          "taker_buy_quote": 2016979.48988
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.3067,
          "high": 0.309,
          "low": 0.3064,
          "close": 0.3081,
          "volume": 18227288.3,
          "close_time": 1768485599999,
          "quote_volume": 5609034.79074,
          "trades": 7892,
          "taker_buy_base": 12182986.0,
          "taker_buy_quote": 3749261.70298
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.3081,
          "high": 0.3084,
          "low": 0.3068,
          "close": 0.3072,
          "volume": 9829261.9,
          "close_time": 1768489199999,
          "quote_volume": 3023456.02907,
          "trades": 5977,
          "taker_buy_base": 5134429.9,
          "taker_buy_quote": 1579810.22945
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.3072,
          "high": 0.3083,
          "low": 0.3067,
          "close": 0.3082,
          "volume": 10665833.4,
          "close_time": 1768492799999,
          "quote_volume": 3280371.97319,
          "trades": 5969,
          "taker_buy_base": 6412611.2,
          "taker_buy_quote": 1972811.69582
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.3082,
          "high": 0.3094,
          "low": 0.3075,
          "close": 0.3091,
          "volume": 13804343.6,
          "close_time": 1768496399999,
          "quote_volume": 4260734.88476,
          "trades": 6502,
          "taker_buy_base": 8615181.6,
          "taker_buy_quote": 2659185.62119
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.3092,
          "high": 0.31,
          "low": 0.3089,
          "close": 0.3089,
          "volume": 9641255.8,
          "close_time": 1768499999999,
          "quote_volume": 2983488.20004,
          "trades": 5971,
          "taker_buy_base": 5039681.3,
          "taker_buy_quote": 1559802.77506
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.3089,
          "high": 0.3093,
          "low": 0.308,
          "close": 0.3089,
          "volume": 8753088.0,
          "close_time": 1768503599999,
          "quote_volume": 2702161.09097,
          "trades": 4908,
          "taker_buy_base": 4755938.0,
          "taker_buy_quote": 1468379.22083
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.3089,
          "high": 0.3101,
          "low": 0.3083,
          "close": 0.3101,
          "volume": 10148359.2,
          "close_time": 1768507199999,
          "quote_volume": 3137525.08387,
          "trades": 5642,
          "taker_buy_base": 5698838.9,
          "taker_buy_quote": 1762647.20579
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.3101,
          "high": 0.3109,
          "low": 0.3095,
          "close": 0.3107,
          "volume": 10059655.5,
          "close_time": 1768510799999,
          "quote_volume": 3120484.25876,
          "trades": 5364,
          "taker_buy_base": 6006678.0,
          "taker_buy_quote": 1863730.87302
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.3106,
          "high": 0.312,
          "low": 0.3105,
          "close": 0.312,
          "volume": 8716479.6,
          "close_time": 1768514399999,
          "quote_volume": 2712389.00127,
          "trades": 5025,
          "taker_buy_base": 6471647.1,
          "taker_buy_quote": 2014029.59936
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.312,
          "high": 0.3125,
          "low": 0.3117,
          "close": 0.3121,
          "volume": 8262512.4,
          "close_time": 1768517999999,
          "quote_volume": 2579346.76871,
          "trades": 4177,
          "taker_buy_base": 4793436.9,
          "taker_buy_quote": 1496536.76841
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.3121,
          "high": 0.3127,
          "low": 0.311,
          "close": 0.3126,
          "volume": 8028365.0,
          "close_time": 1768521599999,
          "quote_volume": 2502681.91404,
          "trades": 4002,
          "taker_buy_base": 4622165.5,
          "taker_buy_quote": 1441125.36789
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.3127,
          "high": 0.3127,
          "low": 0.311,
          "close": 0.3114,
          "volume": 8603765.2,
          "close_time": 1768525199999,
          "quote_volume": 2680901.4037,
          "trades": 5195,
          "taker_buy_base": 3558248.0,
          "taker_buy_quote": 1108607.61326
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.3114,
          "high": 0.3115,
          "low": 0.3109,
          "close": 0.3114,
          "volume": 2648687.1,
          "close_time": 1768528799999,
          "quote_volume": 824161.42935,
          "trades": 2592,
          "taker_buy_base": 1319388.5,
          "taker_buy_quote": 410604.54758
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.3114,
          "high": 0.3115,
          "low": 0.3109,
          "close": 0.3115,
          "volume": 3089725.0,
          "close_time": 1768532399999,
          "quote_volume": 961597.0077,
          "trades": 2638,
          "taker_buy_base": 1689138.1,
          "taker_buy_quote": 525767.48145
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.3115,
          "high": 0.3125,
          "low": 0.3113,
          "close": 0.3122,
          "volume": 4528558.1,
          "close_time": 1768535999999,
          "quote_volume": 1412894.59668,
          "trades": 2595,
          "taker_buy_base": 2942313.1,
          "taker_buy_quote": 917819.63165
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.3121,
          "high": 0.3121,
          "low": 0.3098,
          "close": 0.31,
          "volume": 8996724.4,
          "close_time": 1768539599999,
          "quote_volume": 2796570.16876,
          "trades": 4709,
          "taker_buy_base": 2653330.2,
          "taker_buy_quote": 824840.7943
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.3099,
          "high": 0.3102,
          "low": 0.3092,
          "close": 0.3101,
          "volume": 6321071.0,
          "close_time": 1768543199999,
          "quote_volume": 1956903.63276,
          "trades": 4726,
          "taker_buy_base": 2498611.3,
          "taker_buy_quote": 773644.10124
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.31,
          "high": 0.3105,
          "low": 0.3095,
          "close": 0.3095,
          "volume": 3952049.3,
          "close_time": 1768546799999,
          "quote_volume": 1225052.19416,
          "trades": 2799,
          "taker_buy_base": 1662003.1,
          "taker_buy_quote": 515432.35827
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.3095,
          "high": 0.3095,
          "low": 0.3082,
          "close": 0.3088,
          "volume": 4781278.6,
          "close_time": 1768550399999,
          "quote_volume": 1476342.71594,
          "trades": 3859,
          "taker_buy_base": 1713713.6,
          "taker_buy_quote": 529042.96067
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.3087,
          "high": 0.3088,
          "low": 0.3078,
          "close": 0.3081,
          "volume": 4343311.5,
          "close_time": 1768553999999,
          "quote_volume": 1338630.1483,
          "trades": 3999,
          "taker_buy_base": 1457854.9,
          "taker_buy_quote": 449336.58231
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.308,
          "high": 0.3081,
          "low": 0.3063,
          "close": 0.3076,
          "volume": 11449023.5,
          "close_time": 1768557599999,
          "quote_volume": 3516201.01281,
          "trades": 4976,
          "taker_buy_base": 4834644.3,
          "taker_buy_quote": 1485076.16622
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.3075,
          "high": 0.3081,
          "low": 0.3072,
          "close": 0.3076,
          "volume": 4707705.7,
          "close_time": 1768561199999,
          "quote_volume": 1447933.43982,
          "trades": 3628,
          "taker_buy_base": 2587377.3,
          "taker_buy_quote": 795928.99689
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.3075,
          "high": 0.3086,
          "low": 0.3069,
          "close": 0.3086,
          "volume": 7424434.6,
          "close_time": 1768564799999,
          "quote_volume": 2282594.80715,
          "trades": 4269,
          "taker_buy_base": 4209461.3,
          "taker_buy_quote": 1294619.58139
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.3086,
          "high": 0.3091,
          "low": 0.3081,
          "close": 0.3085,
          "volume": 5113545.9,
          "close_time": 1768568399999,
          "quote_volume": 1578469.89782,
          "trades": 4063,
          "taker_buy_base": 2779013.6,
          "taker_buy_quote": 857923.95288
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.3085,
          "high": 0.3087,
          "low": 0.3073,
          "close": 0.3081,
          "volume": 6327233.8,
          "close_time": 1768571999999,
          "quote_volume": 1947268.68818,
          "trades": 4985,
          "taker_buy_base": 3329918.6,
          "taker_buy_quote": 1024853.50439
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.3081,
          "high": 0.3081,
          "low": 0.307,
          "close": 0.3071,
          "volume": 5649237.8,
          "close_time": 1768575599999,
          "quote_volume": 1737237.80859,
          "trades": 4534,
          "taker_buy_base": 2433983.6,
          "taker_buy_quote": 748596.10545
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.307,
          "high": 0.3072,
          "low": 0.3057,
          "close": 0.3059,
          "volume": 8006351.1,
          "close_time": 1768579199999,
          "quote_volume": 2453043.69167,
          "trades": 5688,
          "taker_buy_base": 2073665.9,
          "taker_buy_quote": 635455.05375
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.3058,
          "high": 0.3069,
          "low": 0.3053,
          "close": 0.3069,
          "volume": 8115183.2,
          "close_time": 1768582799999,
          "quote_volume": 2483051.07721,
          "trades": 4916,
          "taker_buy_base": 4260905.2,
          "taker_buy_quote": 1304446.3938
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.3068,
          "high": 0.3083,
          "low": 0.3066,
          "close": 0.3081,
          "volume": 14901056.9,
          "close_time": 1768586399999,
          "quote_volume": 4584056.05459,
          "trades": 4834,
          "taker_buy_base": 10529138.7,
          "taker_buy_quote": 3238941.96127
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.308,
          "high": 0.3084,
          "low": 0.3073,
          "close": 0.3073,
          "volume": 5863903.5,
          "close_time": 1768589999999,
          "quote_volume": 1805622.23049,
          "trades": 3242,
          "taker_buy_base": 2198206.8,
          "taker_buy_quote": 677048.94894
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.3073,
          "high": 0.3088,
          "low": 0.3073,
          "close": 0.3085,
          "volume": 6344674.3,
          "close_time": 1768593599999,
          "quote_volume": 1955474.7091,
          "trades": 2624,
          "taker_buy_base": 4590638.3,
          "taker_buy_quote": 1414853.91645
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.3085,
          "high": 0.3105,
          "low": 0.3084,
          "close": 0.3103,
          "volume": 12676438.7,
          "close_time": 1768597199999,
          "quote_volume": 3921523.81413,
          "trades": 3774,
          "taker_buy_base": 8694658.7,
          "taker_buy_quote": 2690375.661
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.3104,
          "high": 0.3109,
          "low": 0.3101,
          "close": 0.3105,
          "volume": 5173578.6,
          "close_time": 1768600799999,
          "quote_volume": 1606538.45147,
          "trades": 3280,
          "taker_buy_base": 2717344.5,
          "taker_buy_quote": 843924.60322
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.3105,
          "high": 0.3111,
          "low": 0.3104,
          "close": 0.311,
          "volume": 3526043.6,
          "close_time": 1768604399999,
          "quote_volume": 1095989.3421,
          "trades": 2180,
          "taker_buy_base": 2539599.8,
          "taker_buy_quote": 789416.57116
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.311,
          "high": 0.311,
          "low": 0.3091,
          "close": 0.3096,
          "volume": 6428690.5,
          "close_time": 1768607999999,
          "quote_volume": 1991986.65523,
          "trades": 3077,
          "taker_buy_base": 2467630.8,
          "taker_buy_quote": 764633.21871
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.3097,
          "high": 0.3098,
          "low": 0.309,
          "close": 0.3098,
          "volume": 3703339.4,
          "close_time": 1768611599999,
          "quote_volume": 1145829.61622,
          "trades": 2091,
          "taker_buy_base": 2018176.1,
          "taker_buy_quote": 624556.9359
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.3097,
          "high": 0.3107,
          "low": 0.3095,
          "close": 0.3099,
          "volume": 5303527.9,
          "close_time": 1768615199999,
          "quote_volume": 1644616.23869,
          "trades": 2103,
          "taker_buy_base": 3463581.9,
          "taker_buy_quote": 1074050.48933
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.3098,
          "high": 0.3106,
          "low": 0.3095,
          "close": 0.3105,
          "volume": 3155958.7,
          "close_time": 1768618799999,
          "quote_volume": 978378.17388,
          "trades": 1746,
          "taker_buy_base": 2460929.4,
          "taker_buy_quote": 763006.33071
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.3105,
          "high": 0.3108,
          "low": 0.3103,
          "close": 0.3105,
          "volume": 2070734.2,
          "close_time": 1768622399999,
          "quote_volume": 643069.37713,
          "trades": 1452,
          "taker_buy_base": 936719.8,
          "taker_buy_quote": 290937.92684
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.3104,
          "high": 0.312,
          "low": 0.3099,
          "close": 0.312,
          "volume": 5848070.4,
          "close_time": 1768625999999,
          "quote_volume": 1819117.93733,
          "trades": 2646,
          "taker_buy_base": 4486967.1,
          "taker_buy_quote": 1395939.52469
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.312,
          "high": 0.3122,
          "low": 0.311,
          "close": 0.3114,
          "volume": 3177663.6,
          "close_time": 1768629599999,
          "quote_volume": 990303.67186,
          "trades": 2070,
          "taker_buy_base": 1132318.5,
          "taker_buy_quote": 353007.09141
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.3114,
          "high": 0.3122,
          "low": 0.3111,
          "close": 0.3116,
          "volume": 6467590.5,
          "close_time": 1768633199999,
          "quote_volume": 2015040.9847,
          "trades": 2711,
          "taker_buy_base": 2797549.9,
          "taker_buy_quote": 871878.84668
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.3116,
          "high": 0.312,
          "low": 0.3109,
          "close": 0.3119,
          "volume": 6232295.0,
          "close_time": 1768636799999,
          "quote_volume": 1941476.82338,
          "trades": 2970,
          "taker_buy_base": 2981502.6,
          "taker_buy_quote": 929043.86856
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.3119,
          "high": 0.312,
          "low": 0.3092,
          "close": 0.3094,
          "volume": 11462096.7,
          "close_time": 1768640399999,
          "quote_volume": 3560608.52475,
          "trades": 4121,
          "taker_buy_base": 2661552.0,
          "taker_buy_quote": 826772.26733
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.3094,
          "high": 0.3117,
          "low": 0.3094,
          "close": 0.3111,
          "volume": 8950418.9,
          "close_time": 1768643999999,
          "quote_volume": 2780045.00752,
          "trades": 4236,
          "taker_buy_base": 6985594.4,
          "taker_buy_quote": 2169871.83811
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.311,
          "high": 0.3124,
          "low": 0.3109,
          "close": 0.312,
          "volume": 5477736.3,
          "close_time": 1768647599999,
          "quote_volume": 1707793.07537,
          "trades": 4027,
          "taker_buy_base": 3705609.8,
          "taker_buy_quote": 1155267.66698
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.3121,
          "high": 0.3134,
          "low": 0.3118,
          "close": 0.3128,
          "volume": 8162569.2,
          "close_time": 1768651199999,
          "quote_volume": 2552371.83477,
          "trades": 4733,
          "taker_buy_base": 5166428.6,
          "taker_buy_quote": 1615631.52776
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.3127,
          "high": 0.3133,
          "low": 0.3119,
          "close": 0.3127,
          "volume": 10326652.6,
          "close_time": 1768654799999,
          "quote_volume": 3228796.12139,
          "trades": 4726,
          "taker_buy_base": 4943785.1,
          "taker_buy_quote": 1545953.64659
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.3127,
          "high": 0.3138,
          "low": 0.3122,
          "close": 0.3137,
          "volume": 5545672.4,
          "close_time": 1768658399999,
          "quote_volume": 1735539.43311,
          "trades": 3783,
          "taker_buy_base": 3942662.6,
          "taker_buy_quote": 1234010.66344
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.3136,
          "high": 0.3149,
          "low": 0.3136,
          "close": 0.3142,
          "volume": 7798852.4,
          "close_time": 1768661999999,
          "quote_volume": 2450544.26754,
          "trades": 4453,
          "taker_buy_base": 4775092.9,
          "taker_buy_quote": 1500700.49902
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.3141,
          "high": 0.3155,
          "low": 0.3141,
          "close": 0.3147,
          "volume": 7007845.5,
          "close_time": 1768665599999,
          "quote_volume": 2205888.89775,
          "trades": 3856,
          "taker_buy_base": 4881981.5,
          "taker_buy_quote": 1536945.97995
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.3146,
          "high": 0.316,
          "low": 0.3145,
          "close": 0.3151,
          "volume": 10768537.1,
          "close_time": 1768669199999,
          "quote_volume": 3393427.00537,
          "trades": 4894,
          "taker_buy_base": 6831110.7,
          "taker_buy_quote": 2153138.82883
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.3151,
          "high": 0.3161,
          "low": 0.3147,
          "close": 0.3161,
          "volume": 4391857.0,
          "close_time": 1768672799999,
          "quote_volume": 1385520.18087,
          "trades": 3147,
          "taker_buy_base": 3626565.1,
          "taker_buy_quote": 1144234.95146
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.316,
          "high": 0.3167,
          "low": 0.3157,
          "close": 0.3158,
          "volume": 6328858.1,
          "close_time": 1768676399999,
          "quote_volume": 2000639.69212,
          "trades": 3173,
          "taker_buy_base": 3771877.3,
          "taker_buy_quote": 1192609.29955
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.3158,
          "high": 0.3167,
          "low": 0.3156,
          "close": 0.3164,
          "volume": 3833587.4,
          "close_time": 1768679999999,
          "quote_volume": 1212147.5317,
          "trades": 2601,
          "taker_buy_base": 2789370.0,
          "taker_buy_quote": 881999.56119
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.3164,
          "high": 0.3179,
          "low": 0.3161,
          "close": 0.3177,
          "volume": 11363862.2,
          "close_time": 1768683599999,
          "quote_volume": 3603137.78573,
          "trades": 4640,
          "taker_buy_base": 7993660.9,
          "taker_buy_quote": 2534802.8959
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.3176,
          "high": 0.3187,
          "low": 0.3176,
          "close": 0.3185,
          "volume": 8287290.1,
          "close_time": 1768687199999,
          "quote_volume": 2637827.74602,
          "trades": 3546,
          "taker_buy_base": 5784050.8,
          "taker_buy_quote": 1841117.81012
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.3186,
          "high": 0.3191,
          "low": 0.3184,
          "close": 0.3185,
          "volume": 6093010.9,
          "close_time": 1768690799999,
          "quote_volume": 1942264.45203,
          "trades": 3064,
          "taker_buy_base": 3540082.4,
          "taker_buy_quote": 1128657.65166
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.3185,
          "high": 0.3195,
          "low": 0.3184,
          "close": 0.3188,
          "volume": 4911017.0,
          "close_time": 1768694399999,
          "quote_volume": 1566018.99513,
          "trades": 2954,
          "taker_buy_base": 3254281.3,
          "taker_buy_quote": 1037888.66649
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.3187,
          "high": 0.3194,
          "low": 0.3172,
          "close": 0.3175,
          "volume": 15499558.3,
          "close_time": 1768697999999,
          "quote_volume": 4930860.39041,
          "trades": 6105,
          "taker_buy_base": 5849961.5,
          "taker_buy_quote": 1862059.86371
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.3175,
          "high": 0.3182,
          "low": 0.3172,
          "close": 0.3182,
          "volume": 3344922.1,
          "close_time": 1768701599999,
          "quote_volume": 1062882.35113,
          "trades": 2771,
          "taker_buy_base": 2224445.2,
          "taker_buy_quote": 706890.09117
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.3182,
          "high": 0.3194,
          "low": 0.318,
          "close": 0.3189,
          "volume": 9448930.2,
          "close_time": 1768705199999,
          "quote_volume": 3011453.30584,
          "trades": 3479,
          "taker_buy_base": 6894016.4,
          "taker_buy_quote": 2197351.98331
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.3188,
          "high": 0.3204,
          "low": 0.3187,
          "close": 0.3204,
          "volume": 5606130.0,
          "close_time": 1768708799999,
          "quote_volume": 1792158.12711,
          "trades": 3667,
          "taker_buy_base": 4336472.0,
          "taker_buy_quote": 1386203.96981
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.3205,
          "high": 0.3205,
          "low": 0.3191,
          "close": 0.3196,
          "volume": 4482127.9,
          "close_time": 1768712399999,
          "quote_volume": 1432279.88394,
          "trades": 2591,
          "taker_buy_base": 1314797.9,
          "taker_buy_quote": 420101.84052
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.3196,
          "high": 0.321,
          "low": 0.3195,
          "close": 0.3207,
          "volume": 7173257.1,
          "close_time": 1768715999999,
          "quote_volume": 2298161.90128,
          "trades": 3110,
          "taker_buy_base": 5509188.2,
          "taker_buy_quote": 1764924.13592
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.3207,
          "high": 0.3207,
          "low": 0.3192,
          "close": 0.3197,
          "volume": 6754592.3,
          "close_time": 1768719599999,
          "quote_volume": 2159982.66573,
          "trades": 3222,
          "taker_buy_base": 2003938.4,
          "taker_buy_quote": 640733.55208
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.3197,
          "high": 0.32,
          "low": 0.3181,
          "close": 0.3183,
          "volume": 8327710.7,
          "close_time": 1768723199999,
          "quote_volume": 2655828.58032,
          "trades": 4465,
          "taker_buy_base": 2602050.3,
          "taker_buy_quote": 830385.9195
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.3183,
          "high": 0.3183,
          "low": 0.315,
          "close": 0.3156,
          "volume": 21116774.1,
          "close_time": 1768726799999,
          "quote_volume": 6678534.33763,
          "trades": 7673,
          "taker_buy_base": 5668634.5,
          "taker_buy_quote": 1792306.27387
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.3155,
          "high": 0.3169,
          "low": 0.315,
          "close": 0.3169,
          "volume": 8356470.6,
          "close_time": 1768730399999,
          "quote_volume": 2639343.77559,
          "trades": 4644,
          "taker_buy_base": 5069170.0,
          "taker_buy_quote": 1601914.6169
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.3169,
          "high": 0.3174,
          "low": 0.3165,
          "close": 0.3171,
          "volume": 4870499.7,
          "close_time": 1768733999999,
          "quote_volume": 1543949.23117,
          "trades": 3871,
          "taker_buy_base": 3127300.4,
          "taker_buy_quote": 991445.66901
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.3172,
          "high": 0.3181,
          "low": 0.3166,
          "close": 0.3172,
          "volume": 9159855.8,
          "close_time": 1768737599999,
          "quote_volume": 2907527.10308,
          "trades": 4192,
          "taker_buy_base": 6394550.9,
          "taker_buy_quote": 2029895.11971
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.3172,
          "high": 0.3173,
          "low": 0.3156,
          "close": 0.3161,
          "volume": 5194061.1,
          "close_time": 1768741199999,
          "quote_volume": 1641748.80392,
          "trades": 4084,
          "taker_buy_base": 2055433.0,
          "taker_buy_quote": 649714.0632
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.316,
          "high": 0.317,
          "low": 0.3154,
          "close": 0.3169,
          "volume": 4342163.3,
          "close_time": 1768744799999,
          "quote_volume": 1373156.88386,
          "trades": 3546,
          "taker_buy_base": 2520225.4,
          "taker_buy_quote": 797362.32137
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.317,
          "high": 0.3186,
          "low": 0.3163,
          "close": 0.3185,
          "volume": 11010464.3,
          "close_time": 1768748399999,
          "quote_volume": 3495806.84941,
          "trades": 4237,
          "taker_buy_base": 8333926.8,
          "taker_buy_quote": 2646277.19773
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.3185,
          "high": 0.3197,
          "low": 0.3185,
          "close": 0.3195,
          "volume": 7503565.3,
          "close_time": 1768751999999,
          "quote_volume": 2395625.92141,
          "trades": 3585,
          "taker_buy_base": 4881949.3,
          "taker_buy_quote": 1558532.88563
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.3195,
          "high": 0.32,
          "low": 0.3186,
          "close": 0.3189,
          "volume": 6078272.8,
          "close_time": 1768755599999,
          "quote_volume": 1940514.15713,
          "trades": 3668,
          "taker_buy_base": 3247030.9,
          "taker_buy_quote": 1036943.13923
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.3188,
          "high": 0.3191,
          "low": 0.3184,
          "close": 0.3188,
          "volume": 4197501.1,
          "close_time": 1768759199999,
          "quote_volume": 1337672.61683,
          "trades": 2917,
          "taker_buy_base": 1541983.5,
          "taker_buy_quote": 491470.85317
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.3187,
          "high": 0.3202,
          "low": 0.3187,
          "close": 0.32,
          "volume": 5601877.5,
          "close_time": 1768762799999,
          "quote_volume": 1790400.18788,
          "trades": 2939,
          "taker_buy_base": 3756431.0,
          "taker_buy_quote": 1200369.0148
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.3199,
          "high": 0.3201,
          "low": 0.3187,
          "close": 0.319,
          "volume": 6768075.0,
          "close_time": 1768766399999,
          "quote_volume": 2161126.20814,
          "trades": 3007,
          "taker_buy_base": 2645030.7,
          "taker_buy_quote": 844552.30127
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.3189,
          "high": 0.3206,
          "low": 0.3189,
          "close": 0.3206,
          "volume": 5595387.0,
          "close_time": 1768769999999,
          "quote_volume": 1789838.74165,
          "trades": 2611,
          "taker_buy_base": 4305434.0,
          "taker_buy_quote": 1377233.24851
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.3206,
          "high": 0.3206,
          "low": 0.3193,
          "close": 0.3194,
          "volume": 3419511.5,
          "close_time": 1768773599999,
          "quote_volume": 1094194.48615,
          "trades": 2705,
          "taker_buy_base": 1460891.3,
          "taker_buy_quote": 467632.75819
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.3195,
          "high": 0.3205,
          "low": 0.3193,
          "close": 0.3201,
          "volume": 8687770.4,
          "close_time": 1768777199999,
          "quote_volume": 2778637.60688,
          "trades": 3814,
          "taker_buy_base": 4707787.5,
          "taker_buy_quote": 1505824.53611
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.32,
          "high": 0.3205,
          "low": 0.3176,
          "close": 0.3178,
          "volume": 15894581.0,
          "close_time": 1768780799999,
          "quote_volume": 5073968.27295,
          "trades": 6653,
          "taker_buy_base": 5834345.2,
          "taker_buy_quote": 1865176.3616
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.3177,
          "high": 0.3178,
          "low": 0.3146,
          "close": 0.316,
          "volume": 33420141.1,
          "close_time": 1768784399999,
          "quote_volume": 10557683.16312,
          "trades": 14226,
          "taker_buy_base": 15035330.4,
          "taker_buy_quote": 4749880.0152
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.3159,
          "high": 0.3182,
          "low": 0.3155,
          "close": 0.3174,
          "volume": 15435294.8,
          "close_time": 1768787999999,
          "quote_volume": 4894935.24479,
          "trades": 6265,
          "taker_buy_base": 11894989.0,
          "taker_buy_quote": 3772536.86474
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.3174,
          "high": 0.3181,
          "low": 0.3171,
          "close": 0.3175,
          "volume": 5022054.9,
          "close_time": 1768791599999,
          "quote_volume": 1595424.06862,
          "trades": 3285,
          "taker_buy_base": 3120832.9,
          "taker_buy_quote": 991497.22073
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.3175,
          "high": 0.3188,
          "low": 0.3175,
          "close": 0.3188,
          "volume": 8601696.7,
          "close_time": 1768795199999,
          "quote_volume": 2736987.76914,
          "trades": 3969,
          "taker_buy_base": 6104076.3,
          "taker_buy_quote": 1942222.70714
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.3188,
          "high": 0.3207,
          "low": 0.3185,
          "close": 0.3196,
          "volume": 14729316.1,
          "close_time": 1768798799999,
          "quote_volume": 4710707.12058,
          "trades": 10626,
          "taker_buy_base": 10746420.3,
          "taker_buy_quote": 3437048.37622
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.3197,
          "high": 0.3201,
          "low": 0.3191,
          "close": 0.3201,
          "volume": 4969354.9,
          "close_time": 1768802399999,
          "quote_volume": 1588158.8723,
          "trades": 3203,
          "taker_buy_base": 2800600.3,
          "taker_buy_quote": 895198.35713
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.3201,
          "high": 0.3203,
          "low": 0.3176,
          "close": 0.3181,
          "volume": 9356374.6,
          "close_time": 1768805999999,
          "quote_volume": 2981107.4862,
          "trades": 4497,
          "taker_buy_base": 2131109.0,
          "taker_buy_quote": 679268.70379
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.3181,
          "high": 0.3184,
          "low": 0.3161,
          "close": 0.317,
          "volume": 6023118.5,
          "close_time": 1768809599999,
          "quote_volume": 1910625.31926,
          "trades": 4055,
          "taker_buy_base": 2781632.7,
          "taker_buy_quote": 882248.25367
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.3171,
          "high": 0.3173,
          "low": 0.3161,
          "close": 0.3165,
          "volume": 7194554.3,
          "close_time": 1768813199999,
          "quote_volume": 2277855.5851,
          "trades": 4384,
          "taker_buy_base": 2701352.4,
          "taker_buy_quote": 855536.62498
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.3165,
          "high": 0.3166,
          "low": 0.3136,
          "close": 0.3143,
          "volume": 15010635.9,
          "close_time": 1768816799999,
          "quote_volume": 4726826.12731,
          "trades": 6733,
          "taker_buy_base": 4070196.2,
          "taker_buy_quote": 1282061.62152
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.3144,
          "high": 0.3162,
          "low": 0.3139,
          "close": 0.3161,
          "volume": 12384014.1,
          "close_time": 1768820399999,
          "quote_volume": 3903331.59954,
          "trades": 6192,
          "taker_buy_base": 8906120.1,
          "taker_buy_quote": 2807737.07469
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.3161,
          "high": 0.3161,
          "low": 0.3148,
          "close": 0.3155,
          "volume": 5476539.1,
          "close_time": 1768823999999,
          "quote_volume": 1727524.20811,
          "trades": 4158,
          "taker_buy_base": 2537255.2,
          "taker_buy_quote": 800289.60634
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.3155,
          "high": 0.3155,
          "low": 0.3143,
          "close": 0.3148,
          "volume": 8925188.3,
          "close_time": 1768827599999,
          "quote_volume": 2809717.50067,
          "trades": 6024,
          "taker_buy_base": 3959644.3,
          "taker_buy_quote": 1246509.83675
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.3148,
          "high": 0.3153,
          "low": 0.3142,
          "close": 0.3144,
          "volume": 4427248.6,
          "close_time": 1768831199999,
          "quote_volume": 1393562.88128,
          "trades": 4184,
          "taker_buy_base": 2009657.5,
          "taker_buy_quote": 632770.2261
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.3144,
          "high": 0.3144,
          "low": 0.3114,
          "close": 0.3124,
          "volume": 15953155.0,
          "close_time": 1768834799999,
          "quote_volume": 4986776.28578,
          "trades": 9091,
          "taker_buy_base": 6299822.2,
          "taker_buy_quote": 1968162.37692
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.3124,
          "high": 0.3124,
          "low": 0.3081,
          "close": 0.3103,
          "volume": 29225415.0,
          "close_time": 1768838399999,
          "quote_volume": 9060969.73226,
          "trades": 13415,
          "taker_buy_base": 10662949.8,
          "taker_buy_quote": 3305922.33297
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.3104,
          "high": 0.3109,
          "low": 0.3096,
          "close": 0.3099,
          "volume": 9558911.2,
          "close_time": 1768841999999,
          "quote_volume": 2964855.34323,
          "trades": 5394,
          "taker_buy_base": 4970970.3,
          "taker_buy_quote": 1542274.17587
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.3098,
          "high": 0.3101,
          "low": 0.3082,
          "close": 0.3084,
          "volume": 12129098.0,
          "close_time": 1768845599999,
          "quote_volume": 3747342.19756,
          "trades": 5560,
          "taker_buy_base": 3925390.4,
          "taker_buy_quote": 1212891.56851
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.3084,
          "high": 0.3093,
          "low": 0.3084,
          "close": 0.3093,
          "volume": 4864288.3,
          "close_time": 1768849199999,
          "quote_volume": 1502840.5914,
          "trades": 3095,
          "taker_buy_base": 3154848.8,
          "taker_buy_quote": 974774.45089
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.3093,
          "high": 0.3097,
          "low": 0.309,
          "close": 0.3094,
          "volume": 4963760.7,
          "close_time": 1768852799999,
          "quote_volume": 1535483.34864,
          "trades": 3607,
          "taker_buy_base": 3179321.2,
          "taker_buy_quote": 983547.29373
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.3093,
          "high": 0.3107,
          "low": 0.3093,
          "close": 0.3107,
          "volume": 5860289.8,
          "close_time": 1768856399999,
          "quote_volume": 1816630.12171,
          "trades": 3058,
          "taker_buy_base": 4608070.8,
          "taker_buy_quote": 1428830.9859
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.3106,
          "high": 0.3117,
          "low": 0.3101,
          "close": 0.3117,
          "volume": 6496548.8,
          "close_time": 1768859999999,
          "quote_volume": 2020857.23222,
          "trades": 3582,
          "taker_buy_base": 5113347.2,
          "taker_buy_quote": 1590740.85521
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.3117,
          "high": 0.3118,
          "low": 0.3105,
          "close": 0.3115,
          "volume": 6206703.5,
          "close_time": 1768863599999,
          "quote_volume": 1932480.46183,
          "trades": 3758,
          "taker_buy_base": 4040627.3,
          "taker_buy_quote": 1258268.66293
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.3116,
          "high": 0.3124,
          "low": 0.3112,
          "close": 0.3119,
          "volume": 5508077.8,
          "close_time": 1768867199999,
          "quote_volume": 1718005.50621,
          "trades": 2582,
          "taker_buy_base": 3661236.3,
          "taker_buy_quote": 1142162.08704
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.3119,
          "high": 0.3121,
          "low": 0.3102,
          "close": 0.3102,
          "volume": 6007255.1,
          "close_time": 1768870799999,
          "quote_volume": 1869203.09145,
          "trades": 3081,
          "taker_buy_base": 1828675.2,
          "taker_buy_quote": 569397.46991
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.3103,
          "high": 0.3115,
          "low": 0.3102,
          "close": 0.3112,
          "volume": 2899301.5,
          "close_time": 1768874399999,
          "quote_volume": 901851.92848,
          "trades": 1949,
          "taker_buy_base": 1894845.7,
          "taker_buy_quote": 589402.12566
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.3112,
          "high": 0.3113,
          "low": 0.3103,
          "close": 0.3103,
          "volume": 2414220.8,
          "close_time": 1768877999999,
          "quote_volume": 749772.1965,
          "trades": 2140,
          "taker_buy_base": 1152348.8,
          "taker_buy_quote": 357880.19452
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.3103,
          "high": 0.3107,
          "low": 0.3103,
          "close": 0.3106,
          "volume": 1575639.0,
          "close_time": 1768881599999,
          "quote_volume": 489225.85096,
          "trades": 1845,
          "taker_buy_base": 991154.0,
          "taker_buy_quote": 307777.47069
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.3105,
          "high": 0.3122,
          "low": 0.3103,
          "close": 0.3121,
          "volume": 5449249.1,
          "close_time": 1768885199999,
          "quote_volume": 1696477.69306,
          "trades": 2958,
          "taker_buy_base": 3983269.3,
          "taker_buy_quote": 1240379.40381
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.3121,
          "high": 0.314,
          "low": 0.3119,
          "close": 0.313,
          "volume": 10157851.3,
          "close_time": 1768888799999,
          "quote_volume": 3180067.15434,
          "trades": 4670,
          "taker_buy_base": 7781523.8,
          "taker_buy_quote": 2435921.2353
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.313,
          "high": 0.3132,
          "low": 0.3122,
          "close": 0.3122,
          "volume": 4714281.5,
          "close_time": 1768892399999,
          "quote_volume": 1473713.39396,
          "trades": 3197,
          "taker_buy_base": 1656876.4,
          "taker_buy_quote": 518043.3027
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.3123,
          "high": 0.3125,
          "low": 0.3066,
          "close": 0.3069,
          "volume": 29834346.8,
          "close_time": 1768895999999,
          "quote_volume": 9225777.9012,
          "trades": 9474,
          "taker_buy_base": 7535849.7,
          "taker_buy_quote": 2325527.648
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.3068,
          "high": 0.3073,
          "low": 0.3059,
          "close": 0.3069,
          "volume": 12439202.3,
          "close_time": 1768899599999,
          "quote_volume": 3813791.29626,
          "trades": 5537,
          "taker_buy_base": 6331525.2,
          "taker_buy_quote": 1941842.9751
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.3069,
          "high": 0.3069,
          "low": 0.3029,
          "close": 0.3037,
          "volume": 20360546.8,
          "close_time": 1768903199999,
          "quote_volume": 6199486.97922,
          "trades": 8177,
          "taker_buy_base": 4899453.2,
          "taker_buy_quote": 1492674.90084
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.3036,
          "high": 0.3051,
          "low": 0.3033,
          "close": 0.3039,
          "volume": 17669443.1,
          "close_time": 1768906799999,
          "quote_volume": 5375048.61391,
          "trades": 6261,
          "taker_buy_base": 10678135.5,
          "taker_buy_quote": 3248204.92002
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.3039,
          "high": 0.3046,
          "low": 0.3033,
          "close": 0.3043,
          "volume": 6344653.9,
          "close_time": 1768910399999,
          "quote_volume": 1928697.01019,
          "trades": 4934,
          "taker_buy_base": 3656515.9,
          "taker_buy_quote": 1111985.44845
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.3044,
          "high": 0.3044,
          "low": 0.3022,
          "close": 0.3025,
          "volume": 10441714.5,
          "close_time": 1768913999999,
          "quote_volume": 3163131.80063,
          "trades": 6608,
          "taker_buy_base": 3576331.5,
          "taker_buy_quote": 1082932.04708
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.3025,
          "high": 0.303,
          "low": 0.3018,
          "close": 0.3019,
          "volume": 9642960.9,
          "close_time": 1768917599999,
          "quote_volume": 2915083.29608,
          "trades": 6703,
          "taker_buy_base": 5085446.3,
          "taker_buy_quote": 1537614.41106
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.3019,
          "high": 0.3027,
          "low": 0.3012,
          "close": 0.3018,
          "volume": 11541318.4,
          "close_time": 1768921199999,
          "quote_volume": 3484509.17071,
          "trades": 8391,
          "taker_buy_base": 4914591.0,
          "taker_buy_quote": 1484523.0074
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.3018,
          "high": 0.3019,
          "low": 0.2978,
          "close": 0.2981,
          "volume": 57902917.7,
          "close_time": 1768924799999,
          "quote_volume": 17317990.88896,
          "trades": 15160,
          "taker_buy_base": 26049511.7,
          "taker_buy_quote": 7791012.98122
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.2981,
          "high": 0.2987,
          "low": 0.2978,
          "close": 0.2985,
          "volume": 7645450.8,
          "close_time": 1768928399999,
          "quote_volume": 2280562.31862,
          "trades": 8390,
          "taker_buy_base": 4817974.8,
          "taker_buy_quote": 1437272.16817
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.2985,
          "high": 0.2989,
          "low": 0.298,
          "close": 0.2983,
          "volume": 9320930.6,
          "close_time": 1768931999999,
          "quote_volume": 2781663.46744,
          "trades": 8064,
          "taker_buy_base": 4555694.2,
          "taker_buy_quote": 1360219.93116
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.2983,
          "high": 0.2984,
          "low": 0.2971,
          "close": 0.2975,
          "volume": 9526517.4,
          "close_time": 1768935599999,
          "quote_volume": 2834659.12459,
          "trades": 8409,
          "taker_buy_base": 3439248.2,
          "taker_buy_quote": 1023800.52889
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.2975,
          "high": 0.298,
          "low": 0.2971,
          "close": 0.2978,
          "volume": 10108667.8,
          "close_time": 1768939199999,
          "quote_volume": 3008087.93211,
          "trades": 7152,
          "taker_buy_base": 7141264.7,
          "taker_buy_quote": 2125502.30993
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.2978,
          "high": 0.2981,
          "low": 0.2972,
          "close": 0.2976,
          "volume": 9235201.1,
          "close_time": 1768942799999,
          "quote_volume": 2748814.80914,
          "trades": 6851,
          "taker_buy_base": 5668704.2,
          "taker_buy_quote": 1687578.40302
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.2976,
          "high": 0.2981,
          "low": 0.2975,
          "close": 0.298,
          "volume": 5882642.6,
          "close_time": 1768946399999,
          "quote_volume": 1751939.55679,
          "trades": 3432,
          "taker_buy_base": 4073130.2,
          "taker_buy_quote": 1213139.73485
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.298,
          "high": 0.2988,
          "low": 0.2977,
          "close": 0.2978,
          "volume": 14078015.0,
          "close_time": 1768949999999,
          "quote_volume": 4197529.61253,
          "trades": 4498,
          "taker_buy_base": 7079974.8,
          "taker_buy_quote": 2111535.81129
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.2978,
          "high": 0.298,
          "low": 0.2969,
          "close": 0.297,
          "volume": 8607889.3,
          "close_time": 1768953599999,
          "quote_volume": 2560260.3479,
          "trades": 3714,
          "taker_buy_base": 2241246.6,
          "taker_buy_quote": 667072.26008
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.297,
          "high": 0.2976,
          "low": 0.2965,
          "close": 0.2976,
          "volume": 13703312.7,
          "close_time": 1768957199999,
          "quote_volume": 4068927.40153,
          "trades": 4600,
          "taker_buy_base": 7141908.1,
          "taker_buy_quote": 2121597.43689
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.2975,
          "high": 0.2977,
          "low": 0.2969,
          "close": 0.2975,
          "volume": 5588805.3,
          "close_time": 1768960799999,
          "quote_volume": 1662353.6527,
          "trades": 2156,
          "taker_buy_base": 3890395.7,
          "taker_buy_quote": 1157233.62076
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.2975,
          "high": 0.2979,
          "low": 0.2972,
          "close": 0.2978,
          "volume": 4174766.4,
          "close_time": 1768964399999,
          "quote_volume": 1242399.36428,
          "trades": 1882,
          "taker_buy_base": 2906074.9,
          "taker_buy_quote": 864928.81473
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.2978,
          "high": 0.298,
          "low": 0.2976,
          "close": 0.2979,
          "volume": 3110568.8,
          "close_time": 1768967999999,
          "quote_volume": 926362.26958,
          "trades": 1616,
          "taker_buy_base": 2181050.6,
          "taker_buy_quote": 649580.23491
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.2979,
          "high": 0.2987,
          "low": 0.2978,
          "close": 0.2981,
          "volume": 8719714.1,
          "close_time": 1768971599999,
          "quote_volume": 2600923.19557,
          "trades": 2531,
          "taker_buy_base": 6746327.9,
          "taker_buy_quote": 2012466.73856
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.298,
          "high": 0.2983,
          "low": 0.2978,
          "close": 0.2981,
          "volume": 2600341.7,
          "close_time": 1768975199999,
          "quote_volume": 774852.67632,
          "trades": 1889,
          "taker_buy_base": 987401.9,
          "taker_buy_quote": 294289.59042
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.2981,
          "high": 0.2982,
          "low": 0.2975,
          "close": 0.2977,
          "volume": 4495490.1,
          "close_time": 1768978799999,
          "quote_volume": 1338743.32846,
          "trades": 2531,
          "taker_buy_base": 1529145.8,
          "taker_buy_quote": 455501.30244
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.2977,
          "high": 0.2982,
          "low": 0.2971,
          "close": 0.2982,
          "volume": 9882236.7,
          "close_time": 1768982399999,
          "quote_volume": 2941075.18668,
          "trades": 3291,
          "taker_buy_base": 5040435.8,
          "taker_buy_quote": 1500840.36773
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.2981,
          "high": 0.2983,
          "low": 0.2962,
          "close": 0.2963,
          "volume": 8412468.5,
          "close_time": 1768985999999,
          "quote_volume": 2500369.94598,
          "trades": 4082,
          "taker_buy_base": 3054737.7,
          "taker_buy_quote": 908493.36133
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.2964,
          "high": 0.2966,
          "low": 0.2961,
          "close": 0.2961,
          "volume": 5674157.5,
          "close_time": 1768989599999,
          "quote_volume": 1681540.69556,
          "trades": 3374,
          "taker_buy_base": 2287560.4,
          "taker_buy_quote": 678101.36393
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.2962,
          "high": 0.2966,
          "low": 0.296,
          "close": 0.2962,
          "volume": 9181834.1,
          "close_time": 1768993199999,
          "quote_volume": 2719631.91504,
          "trades": 4576,
          "taker_buy_base": 3038880.4,
          "taker_buy_quote": 900281.60208
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.2961,
          "high": 0.2969,
          "low": 0.2953,
          "close": 0.2956,
          "volume": 15533128.1,
          "close_time": 1768996799999,
          "quote_volume": 4599644.67445,
          "trades": 4537,
          "taker_buy_base": 5977768.5,
          "taker_buy_quote": 1771920.93615
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.2956,
          "high": 0.2958,
          "low": 0.2952,
          "close": 0.2956,
          "volume": 7029452.2,
          "close_time": 1769000399999,
          "quote_volume": 2076802.3344,
          "trades": 4633,
          "taker_buy_base": 4012656.9,
          "taker_buy_quote": 1185791.05609
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.2956,
          "high": 0.2959,
          "low": 0.2952,
          "close": 0.2954,
          "volume": 7324455.4,
          "close_time": 1769003999999,
          "quote_volume": 2163940.28675,
          "trades": 4028,
          "taker_buy_base": 3235609.8,
          "taker_buy_quote": 956155.41052
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.2954,
          "high": 0.2973,
          "low": 0.2953,
          "close": 0.2968,
          "volume": 16927020.7,
          "close_time": 1769007599999,
          "quote_volume": 5018453.7792,
          "trades": 5159,
          "taker_buy_base": 13656819.4,
          "taker_buy_quote": 4048244.04603
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.2969,
          "high": 0.2994,
          "low": 0.2968,
          "close": 0.2992,
          "volume": 26106861.8,
          "close_time": 1769011199999,
          "quote_volume": 7788821.23702,
          "trades": 6275,
          "taker_buy_base": 21583071.1,
          "taker_buy_quote": 6438227.90825
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.2991,
          "high": 0.2994,
          "low": 0.2971,
          "close": 0.2972,
          "volume": 21850431.7,
          "close_time": 1769014799999,
          "quote_volume": 6511992.49347,
          "trades": 5721,
          "taker_buy_base": 5463572.9,
          "taker_buy_quote": 1629383.29545
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.2972,
          "high": 0.2985,
          "low": 0.2971,
          "close": 0.2984,
          "volume": 14327889.8,
          "close_time": 1769018399999,
          "quote_volume": 4267104.13944,
          "trades": 4731,
          "taker_buy_base": 11189911.8,
          "taker_buy_quote": 3333334.97634
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.2984,
          "high": 0.2986,
          "low": 0.2978,
          "close": 0.2982,
          "volume": 10418536.2,
          "close_time": 1769021999999,
          "quote_volume": 3106391.18209,
          "trades": 3508,
          "taker_buy_base": 5678889.3,
          "taker_buy_quote": 1693549.90804
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.2982,
          "high": 0.2988,
          "low": 0.2975,
          "close": 0.2987,
          "volume": 15644694.2,
          "close_time": 1769025599999,
          "quote_volume": 4664339.95186,
          "trades": 4292,
          "taker_buy_base": 9410491.5,
          "taker_buy_quote": 2806819.86287
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.2987,
          "high": 0.2996,
          "low": 0.2985,
          "close": 0.2992,
          "volume": 11864537.2,
          "close_time": 1769029199999,
          "quote_volume": 3548089.61595,
          "trades": 3868,
          "taker_buy_base": 8763842.9,
          "taker_buy_quote": 2621118.79918
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.2991,
          "high": 0.3,
          "low": 0.2989,
          "close": 0.2998,
          "volume": 8782483.3,
          "close_time": 1769032799999,
          "quote_volume": 2631431.20191,
          "trades": 3460,
          "taker_buy_base": 6927390.6,
          "taker_buy_quote": 2075633.76431
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.2998,
          "high": 0.3004,
          "low": 0.2995,
          "close": 0.2996,
          "volume": 10107049.7,
          "close_time": 1769036399999,
          "quote_volume": 3030840.48906,
          "trades": 3464,
          "taker_buy_base": 5497231.2,
          "taker_buy_quote": 1648781.35697
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.2996,
          "high": 0.2997,
          "low": 0.2991,
          "close": 0.2993,
          "volume": 6539945.3,
          "close_time": 1769039999999,
          "quote_volume": 1958110.42614,
          "trades": 3008,
          "taker_buy_base": 2815538.2,
          "taker_buy_quote": 843180.91439
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.2992,
          "high": 0.2995,
          "low": 0.299,
          "close": 0.2992,
          "volume": 3928814.2,
          "close_time": 1769043599999,
          "quote_volume": 1175716.73798,
          "trades": 2011,
          "taker_buy_base": 1778963.4,
          "taker_buy_quote": 532428.40123
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.2992,
          "high": 0.2999,
          "low": 0.2991,
          "close": 0.2999,
          "volume": 4727238.4,
          "close_time": 1769047199999,
          "quote_volume": 1416502.75802,
          "trades": 1674,
          "taker_buy_base": 3687023.5,
          "taker_buy_quote": 1104730.16243
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.2999,
          "high": 0.3005,
          "low": 0.2997,
          "close": 0.2997,
          "volume": 5715170.4,
          "close_time": 1769050799999,
          "quote_volume": 1715081.34892,
          "trades": 2534,
          "taker_buy_base": 3337744.2,
          "taker_buy_quote": 1001639.35182
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.2997,
          "high": 0.2999,
          "low": 0.2994,
          "close": 0.2997,
          "volume": 3777180.1,
          "close_time": 1769054399999,
          "quote_volume": 1131626.93447,
          "trades": 1859,
          "taker_buy_base": 1488066.6,
          "taker_buy_quote": 445896.57217
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.2997,
          "high": 0.3,
          "low": 0.2995,
          "close": 0.3,
          "volume": 3349869.0,
          "close_time": 1769057999999,
          "quote_volume": 1004365.67389,
          "trades": 1709,
          "taker_buy_base": 2441212.8,
          "taker_buy_quote": 732009.76107
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.3,
          "high": 0.3013,
          "low": 0.2997,
          "close": 0.3011,
          "volume": 5335511.2,
          "close_time": 1769061599999,
          "quote_volume": 1603431.82038,
          "trades": 2592,
          "taker_buy_base": 4035989.8,
          "taker_buy_quote": 1212915.82429
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.3011,
          "high": 0.3015,
          "low": 0.3003,
          "close": 0.3005,
          "volume": 4592632.9,
          "close_time": 1769065199999,
          "quote_volume": 1382187.29986,
          "trades": 2747,
          "taker_buy_base": 2167889.7,
          "taker_buy_quote": 652649.63124
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.3004,
          "high": 0.3008,
          "low": 0.2993,
          "close": 0.2996,
          "volume": 10412609.2,
          "close_time": 1769068799999,
          "quote_volume": 3121094.09081,
          "trades": 3353,
          "taker_buy_base": 2129326.5,
          "taker_buy_quote": 638372.89323
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.2996,
          "high": 0.3001,
          "low": 0.2984,
          "close": 0.2997,
          "volume": 22043896.0,
          "close_time": 1769072399999,
          "quote_volume": 6593605.65058,
          "trades": 5109,
          "taker_buy_base": 10749979.7,
          "taker_buy_quote": 3216626.79414
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.2997,
          "high": 0.3005,
          "low": 0.2995,
          "close": 0.3004,
          "volume": 9330041.2,
          "close_time": 1769075999999,
          "quote_volume": 2798862.90567,
          "trades": 3329,
          "taker_buy_base": 6977501.3,
          "taker_buy_quote": 2093351.46869
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.3004,
          "high": 0.3004,
          "low": 0.2995,
          "close": 0.2998,
          "volume": 4416484.1,
          "close_time": 1769079599999,
          "quote_volume": 1324638.89335,
          "trades": 3294,
          "taker_buy_base": 2074172.2,
          "taker_buy_quote": 622194.14336
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.2997,
          "high": 0.2997,
          "low": 0.2992,
          "close": 0.2994,
          "volume": 6961784.6,
          "close_time": 1769083199999,
          "quote_volume": 2084960.41146,
          "trades": 4040,
          "taker_buy_base": 2830372.9,
          "taker_buy_quote": 847790.28006
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.2993,
          "high": 0.3007,
          "low": 0.2992,
          "close": 0.3007,
          "volume": 11283982.6,
          "close_time": 1769086799999,
          "quote_volume": 3384850.95077,
          "trades": 4520,
          "taker_buy_base": 8480268.7,
          "taker_buy_quote": 2544435.90134
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.3007,
          "high": 0.3011,
          "low": 0.3,
          "close": 0.3006,
          "volume": 7691672.1,
          "close_time": 1769090399999,
          "quote_volume": 2312420.21383,
          "trades": 4458,
          "taker_buy_base": 4498522.9,
          "taker_buy_quote": 1352640.1157
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.3007,
          "high": 0.3013,
          "low": 0.2996,
          "close": 0.3002,
          "volume": 10138418.4,
          "close_time": 1769093999999,
          "quote_volume": 3044290.50787,
          "trades": 4943,
          "taker_buy_base": 4169427.4,
          "taker_buy_quote": 1252528.57063
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.3003,
          "high": 0.3009,
          "low": 0.2998,
          "close": 0.3005,
          "volume": 9292258.6,
          "close_time": 1769097599999,
          "quote_volume": 2790773.31896,
          "trades": 5313,
          "taker_buy_base": 5419844.5,
          "taker_buy_quote": 1627979.39851
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.3004,
          "high": 0.3014,
          "low": 0.3002,
          "close": 0.3014,
          "volume": 7408195.5,
          "close_time": 1769101199999,
          "quote_volume": 2228004.05436,
          "trades": 4445,
          "taker_buy_base": 4869785.3,
          "taker_buy_quote": 1464780.69594
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.3014,
          "high": 0.3034,
          "low": 0.3013,
          "close": 0.3028,
          "volume": 12550693.6,
          "close_time": 1769104799999,
          "quote_volume": 3795610.24592,
          "trades": 6504,
          "taker_buy_base": 9426128.1,
          "taker_buy_quote": 2850700.09614
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.3029,
          "high": 0.3036,
          "low": 0.3025,
          "close": 0.3035,
          "volume": 7838897.9,
          "close_time": 1769108399999,
          "quote_volume": 2376257.46758,
          "trades": 4707,
          "taker_buy_base": 4952346.0,
          "taker_buy_quote": 1501458.70434
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.3035,
          "high": 0.3043,
          "low": 0.3031,
          "close": 0.3043,
          "volume": 9230063.9,
          "close_time": 1769111999999,
          "quote_volume": 2803502.93518,
          "trades": 4461,
          "taker_buy_base": 5635391.1,
          "taker_buy_quote": 1711987.78141
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.3043,
          "high": 0.307,
          "low": 0.3042,
          "close": 0.3067,
          "volume": 15889188.3,
          "close_time": 1769115599999,
          "quote_volume": 4851823.49526,
          "trades": 7524,
          "taker_buy_base": 11601904.5,
          "taker_buy_quote": 3542399.84293
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.3067,
          "high": 0.3074,
          "low": 0.3064,
          "close": 0.3071,
          "volume": 6355283.6,
          "close_time": 1769119199999,
          "quote_volume": 1950816.5771,
          "trades": 3662,
          "taker_buy_base": 3252635.0,
          "taker_buy_quote": 998639.64011
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.3071,
          "high": 0.308,
          "low": 0.3065,
          "close": 0.3066,
          "volume": 10473384.4,
          "close_time": 1769122799999,
          "quote_volume": 3218137.26123,
          "trades": 4677,
          "taker_buy_base": 6105937.8,
          "taker_buy_quote": 1876566.61889
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.3066,
          "high": 0.3068,
          "low": 0.3051,
          "close": 0.3054,
          "volume": 7952586.5,
          "close_time": 1769126399999,
          "quote_volume": 2432283.77948,
          "trades": 4007,
          "taker_buy_base": 3807419.4,
          "taker_buy_quote": 1164264.3896
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.3054,
          "high": 0.3078,
          "low": 0.3053,
          "close": 0.3071,
          "volume": 9084113.6,
          "close_time": 1769129999999,
          "quote_volume": 2786790.82075,
          "trades": 4008,
          "taker_buy_base": 7186472.8,
          "taker_buy_quote": 2204570.71807
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.3072,
          "high": 0.3075,
          "low": 0.3066,
          "close": 0.3075,
          "volume": 3867575.7,
          "close_time": 1769133599999,
          "quote_volume": 1187834.15868,
          "trades": 2570,
          "taker_buy_base": 2340428.0,
          "taker_buy_quote": 718921.66042
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.3075,
          "high": 0.3084,
          "low": 0.3075,
          "close": 0.3084,
          "volume": 4645107.1,
          "close_time": 1769137199999,
          "quote_volume": 1430128.52828,
          "trades": 3224,
          "taker_buy_base": 3661326.3,
          "taker_buy_quote": 1127393.57898
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.3083,
          "high": 0.3094,
          "low": 0.3083,
          "close": 0.3092,
          "volume": 4398365.8,
          "close_time": 1769140799999,
          "quote_volume": 1358753.64645,
          "trades": 3034,
          "taker_buy_base": 3384902.5,
          "taker_buy_quote": 1045663.55942
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.3093,
          "high": 0.3102,
          "low": 0.3078,
          "close": 0.3087,
          "volume": 12024106.4,
          "close_time": 1769144399999,
          "quote_volume": 3718013.58346,
          "trades": 5799,
          "taker_buy_base": 7323853.8,
          "taker_buy_quote": 2264632.55582
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.3087,
          "high": 0.3097,
          "low": 0.308,
          "close": 0.3097,
          "volume": 9195380.8,
          "close_time": 1769147999999,
          "quote_volume": 2839896.33115,
          "trades": 9042,
          "taker_buy_base": 6831051.8,
          "taker_buy_quote": 2110109.60533
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.3097,
          "high": 0.311,
          "low": 0.308,
          "close": 0.3086,
          "volume": 21930683.9,
          "close_time": 1769151599999,
          "quote_volume": 6789269.62131,
          "trades": 11414,
          "taker_buy_base": 11658679.8,
          "taker_buy_quote": 3611260.85952
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.3086,
          "high": 0.3096,
          "low": 0.3083,
          "close": 0.3095,
          "volume": 5140217.2,
          "close_time": 1769155199999,
          "quote_volume": 1588991.91078,
          "trades": 3032,
          "taker_buy_base": 3299672.2,
          "taker_buy_quote": 1020085.88908
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.3095,
          "high": 0.3096,
          "low": 0.3084,
          "close": 0.3085,
          "volume": 4697675.0,
          "close_time": 1769158799999,
          "quote_volume": 1452224.76864,
          "trades": 3383,
          "taker_buy_base": 1713540.9,
          "taker_buy_quote": 529904.11473
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.3084,
          "high": 0.3089,
          "low": 0.3081,
          "close": 0.3086,
          "volume": 3101498.7,
          "close_time": 1769162399999,
          "quote_volume": 956954.74457,
          "trades": 3151,
          "taker_buy_base": 1658341.4,
          "taker_buy_quote": 511761.06809
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.3086,
          "high": 0.31,
          "low": 0.3082,
          "close": 0.3086,
          "volume": 10841274.5,
          "close_time": 1769165999999,
          "quote_volume": 3350001.01559,
          "trades": 5144,
          "taker_buy_base": 4960401.5,
          "taker_buy_quote": 1533287.46579
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.3086,
          "high": 0.3086,
          "low": 0.3062,
          "close": 0.3065,
          "volume": 10980480.0,
          "close_time": 1769169599999,
          "quote_volume": 3375345.93091,
          "trades": 4805,
          "taker_buy_base": 3304969.8,
          "taker_buy_quote": 1016070.79757
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.3065,
          "high": 0.3066,
          "low": 0.3052,
          "close": 0.3054,
          "volume": 7448521.8,
          "close_time": 1769173199999,
          "quote_volume": 2278201.58148,
          "trades": 4972,
          "taker_buy_base": 2324975.3,
          "taker_buy_quote": 710969.22788
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.3053,
          "high": 0.3054,
          "low": 0.302,
          "close": 0.3029,
          "volume": 16844741.6,
          "close_time": 1769176799999,
          "quote_volume": 5110726.95046,
          "trades": 7432,
          "taker_buy_base": 9767363.3,
          "taker_buy_quote": 2962827.81997
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.303,
          "high": 0.3036,
          "low": 0.2988,
          "close": 0.299,
          "volume": 18655734.5,
          "close_time": 1769180399999,
          "quote_volume": 5615576.82594,
          "trades": 8989,
          "taker_buy_base": 7562586.6,
          "taker_buy_quote": 2279392.75895
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.299,
          "high": 0.2998,
          "low": 0.2981,
          "close": 0.2991,
          "volume": 22809785.2,
          "close_time": 1769183999999,
          "quote_volume": 6820337.06411,
          "trades": 7238,
          "taker_buy_base": 13536760.1,
          "taker_buy_quote": 4048281.26894
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.299,
          "high": 0.3007,
          "low": 0.2989,
          "close": 0.2998,
          "volume": 13000652.6,
          "close_time": 1769187599999,
          "quote_volume": 3897409.2212,
          "trades": 5391,
          "taker_buy_base": 9348209.8,
          "taker_buy_quote": 2802681.09216
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.2998,
          "high": 0.3007,
          "low": 0.2992,
          "close": 0.2995,
          "volume": 15624441.9,
          "close_time": 1769191199999,
          "quote_volume": 4687776.09509,
          "trades": 7715,
          "taker_buy_base": 7745015.1,
          "taker_buy_quote": 2324260.55567
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.2995,
          "high": 0.2996,
          "low": 0.2988,
          "close": 0.2988,
          "volume": 6179887.2,
          "close_time": 1769194799999,
          "quote_volume": 1848814.61294,
          "trades": 4902,
          "taker_buy_base": 2643145.6,
          "taker_buy_quote": 790978.43844
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.2988,
          "high": 0.2992,
          "low": 0.2985,
          "close": 0.2992,
          "volume": 9524656.0,
          "close_time": 1769198399999,
          "quote_volume": 2845823.9531,
          "trades": 5556,
          "taker_buy_base": 4798287.7,
          "taker_buy_quote": 1434119.78925
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.2991,
          "high": 0.2992,
          "low": 0.2984,
          "close": 0.2985,
          "volume": 7333627.3,
          "close_time": 1769201999999,
          "quote_volume": 2191320.46872,
          "trades": 4139,
          "taker_buy_base": 3859314.8,
          "taker_buy_quote": 1153525.36229
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.2985,
          "high": 0.2987,
          "low": 0.2962,
          "close": 0.2963,
          "volume": 28851038.1,
          "close_time": 1769205599999,
          "quote_volume": 8580673.80628,
          "trades": 13728,
          "taker_buy_base": 4794280.1,
          "taker_buy_quote": 1426111.60983
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.2963,
          "high": 0.2974,
          "low": 0.2962,
          "close": 0.2973,
          "volume": 9282964.6,
          "close_time": 1769209199999,
          "quote_volume": 2756909.00279,
          "trades": 2576,
          "taker_buy_base": 7320164.3,
          "taker_buy_quote": 2173966.9728
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.2972,
          "high": 0.2979,
          "low": 0.297,
          "close": 0.2979,
          "volume": 6880926.4,
          "close_time": 1769212799999,
          "quote_volume": 2047230.52771,
          "trades": 2231,
          "taker_buy_base": 5538289.1,
          "taker_buy_quote": 1647850.98931
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.2979,
          "high": 0.2979,
          "low": 0.2971,
          "close": 0.2978,
          "volume": 6063827.6,
          "close_time": 1769216399999,
          "quote_volume": 1804501.51208,
          "trades": 2321,
          "taker_buy_base": 3287677.7,
          "taker_buy_quote": 978599.72113
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.2978,
          "high": 0.2981,
          "low": 0.2976,
          "close": 0.298,
          "volume": 2765038.5,
          "close_time": 1769219999999,
          "quote_volume": 823610.18706,
          "trades": 1525,
          "taker_buy_base": 1859218.8,
          "taker_buy_quote": 553911.52669
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.2981,
          "high": 0.2981,
          "low": 0.2972,
          "close": 0.2973,
          "volume": 3094746.5,
          "close_time": 1769223599999,
          "quote_volume": 921443.46833,
          "trades": 1813,
          "taker_buy_base": 1004524.7,
          "taker_buy_quote": 299157.55282
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.2972,
          "high": 0.2974,
          "low": 0.2969,
          "close": 0.297,
          "volume": 4152493.8,
          "close_time": 1769227199999,
          "quote_volume": 1233753.60212,
          "trades": 2220,
          "taker_buy_base": 510557.8,
          "taker_buy_quote": 151755.15643
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.2969,
          "high": 0.2975,
          "low": 0.2967,
          "close": 0.2974,
          "volume": 5254671.2,
          "close_time": 1769230799999,
          "quote_volume": 1561009.53995,
          "trades": 2800,
          "taker_buy_base": 2987748.4,
          "taker_buy_quote": 887946.68429
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.2974,
          "high": 0.2975,
          "low": 0.2971,
          "close": 0.2974,
          "volume": 3576421.4,
          "close_time": 1769234399999,
          "quote_volume": 1063303.22839,
          "trades": 2231,
          "taker_buy_base": 1796896.0,
          "taker_buy_quote": 534318.59612
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.2973,
          "high": 0.2974,
          "low": 0.2969,
          "close": 0.2971,
          "volume": 3457534.5,
          "close_time": 1769237999999,
          "quote_volume": 1026986.10519,
          "trades": 2898,
          "taker_buy_base": 1331847.0,
          "taker_buy_quote": 395640.15314
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.297,
          "high": 0.2973,
          "low": 0.2968,
          "close": 0.2972,
          "volume": 2825123.3,
          "close_time": 1769241599999,
          "quote_volume": 838966.30353,
          "trades": 2368,
          "taker_buy_base": 1271105.7,
          "taker_buy_quote": 377560.53527
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.2971,
          "high": 0.298,
          "low": 0.2971,
          "close": 0.2975,
          "volume": 10488577.5,
          "close_time": 1769245199999,
          "quote_volume": 3120832.76168,
          "trades": 2810,
          "taker_buy_base": 5454912.6,
          "taker_buy_quote": 1623336.57125
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.2975,
          "high": 0.2976,
          "low": 0.2968,
          "close": 0.2969,
          "volume": 5205494.4,
          "close_time": 1769248799999,
          "quote_volume": 1546401.88254,
          "trades": 2833,
          "taker_buy_base": 1359934.7,
          "taker_buy_quote": 404101.86025
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.297,
          "high": 0.2973,
          "low": 0.295,
          "close": 0.295,
          "volume": 13346757.6,
          "close_time": 1769252399999,
          "quote_volume": 3951569.81459,
          "trades": 6346,
          "taker_buy_base": 3196658.4,
          "taker_buy_quote": 947434.1612
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.2951,
          "high": 0.2953,
          "low": 0.2948,
          "close": 0.2951,
          "volume": 5917293.8,
          "close_time": 1769255999999,
          "quote_volume": 1746084.1308,
          "trades": 3589,
          "taker_buy_base": 3974821.1,
          "taker_buy_quote": 1173005.24571
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.2952,
          "high": 0.2953,
          "low": 0.294,
          "close": 0.2943,
          "volume": 11598934.2,
          "close_time": 1769259599999,
          "quote_volume": 3414082.88823,
          "trades": 4901,
          "taker_buy_base": 5349328.8,
          "taker_buy_quote": 1574843.47833
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.2942,
          "high": 0.2955,
          "low": 0.2942,
          "close": 0.2955,
          "volume": 9963867.1,
          "close_time": 1769263199999,
          "quote_volume": 2938791.38965,
          "trades": 3388,
          "taker_buy_base": 8879503.7,
          "taker_buy_quote": 2619096.87617
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.2955,
          "high": 0.2963,
          "low": 0.2954,
          "close": 0.2963,
          "volume": 9149271.8,
          "close_time": 1769266799999,
          "quote_volume": 2707455.02239,
          "trades": 3507,
          "taker_buy_base": 7281845.9,
          "taker_buy_quote": 2154843.89892
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.2963,
          "high": 0.2964,
          "low": 0.2957,
          "close": 0.2961,
          "volume": 3531798.5,
          "close_time": 1769270399999,
          "quote_volume": 1045862.64342,
          "trades": 2570,
          "taker_buy_base": 2022647.0,
          "taker_buy_quote": 599058.29049
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.2961,
          "high": 0.2962,
          "low": 0.2959,
          "close": 0.296,
          "volume": 3265862.4,
          "close_time": 1769273999999,
          "quote_volume": 966956.73692,
          "trades": 2492,
          "taker_buy_base": 1839865.5,
          "taker_buy_quote": 544802.45359
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.296,
          "high": 0.2962,
          "low": 0.2957,
          "close": 0.2962,
          "volume": 4038252.7,
          "close_time": 1769277599999,
          "quote_volume": 1195391.50755,
          "trades": 2287,
          "taker_buy_base": 1814853.1,
          "taker_buy_quote": 537366.12774
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.2961,
          "high": 0.2969,
          "low": 0.2959,
          "close": 0.2967,
          "volume": 7271777.1,
          "close_time": 1769281199999,
          "quote_volume": 2155780.48305,
          "trades": 2585,
          "taker_buy_base": 6095404.4,
          "taker_buy_quote": 1807095.06933
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.2967,
          "high": 0.2975,
          "low": 0.2963,
          "close": 0.2964,
          "volume": 11754036.0,
          "close_time": 1769284799999,
          "quote_volume": 3490996.57603,
          "trades": 3186,
          "taker_buy_base": 6755407.3,
          "taker_buy_quote": 2007328.47499
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.2965,
          "high": 0.2967,
          "low": 0.295,
          "close": 0.2954,
          "volume": 9471614.2,
          "close_time": 1769288399999,
          "quote_volume": 2800561.06738,
          "trades": 3233,
          "taker_buy_base": 4248151.8,
          "taker_buy_quote": 1255443.41047
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.2954,
          "high": 0.296,
          "low": 0.2953,
          "close": 0.2959,
          "volume": 5513110.2,
          "close_time": 1769291999999,
          "quote_volume": 1630586.66863,
          "trades": 2296,
          "taker_buy_base": 4290603.3,
          "taker_buy_quote": 1269035.83219
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.2959,
          "high": 0.296,
          "low": 0.2952,
          "close": 0.2957,
          "volume": 5994257.1,
          "close_time": 1769295599999,
          "quote_volume": 1771721.00095,
          "trades": 2510,
          "taker_buy_base": 3038967.4,
          "taker_buy_quote": 898326.54982
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.2958,
          "high": 0.2958,
          "low": 0.2952,
          "close": 0.2954,
          "volume": 4241965.3,
          "close_time": 1769299199999,
          "quote_volume": 1253109.12318,
          "trades": 2168,
          "taker_buy_base": 1818893.9,
          "taker_buy_quote": 537422.75293
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.2955,
          "high": 0.2958,
          "low": 0.2951,
          "close": 0.2958,
          "volume": 5604550.3,
          "close_time": 1769302799999,
          "quote_volume": 1656026.96182,
          "trades": 2245,
          "taker_buy_base": 3475326.6,
          "taker_buy_quote": 1027113.6905
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.2958,
          "high": 0.2958,
          "low": 0.2954,
          "close": 0.2958,
          "volume": 1982751.8,
          "close_time": 1769306399999,
          "quote_volume": 586130.9542,
          "trades": 1770,
          "taker_buy_base": 1215245.3,
          "taker_buy_quote": 359258.03814
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.2958,
          "high": 0.296,
          "low": 0.2954,
          "close": 0.2957,
          "volume": 3686951.6,
          "close_time": 1769309999999,
          "quote_volume": 1090352.40405,
          "trades": 1528,
          "taker_buy_base": 2345699.3,
          "taker_buy_quote": 693786.31352
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.2957,
          "high": 0.2959,
          "low": 0.2954,
          "close": 0.2958,
          "volume": 1759059.6,
          "close_time": 1769313599999,
          "quote_volume": 520114.83636,
          "trades": 1400,
          "taker_buy_base": 1071091.4,
          "taker_buy_quote": 316756.66563
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.2959,
          "high": 0.2962,
          "low": 0.2954,
          "close": 0.2961,
          "volume": 3438059.9,
          "close_time": 1769317199999,
          "quote_volume": 1017262.55995,
          "trades": 1552,
          "taker_buy_base": 2827908.3,
          "taker_buy_quote": 836857.2131
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.2962,
          "high": 0.2962,
          "low": 0.2955,
          "close": 0.2956,
          "volume": 3307572.9,
          "close_time": 1769320799999,
          "quote_volume": 978621.28702,
          "trades": 1639,
          "taker_buy_base": 589134.1,
          "taker_buy_quote": 174460.36822
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.2955,
          "high": 0.2959,
          "low": 0.2954,
          "close": 0.2957,
          "volume": 3090959.9,
          "close_time": 1769324399999,
          "quote_volume": 913861.64411,
          "trades": 1710,
          "taker_buy_base": 1787094.2,
          "taker_buy_quote": 528479.16185
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.2958,
          "high": 0.296,
          "low": 0.2955,
          "close": 0.2956,
          "volume": 1644125.0,
          "close_time": 1769327999999,
          "quote_volume": 486115.26254,
          "trades": 1686,
          "taker_buy_base": 603084.0,
          "taker_buy_quote": 178351.70762
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.2956,
          "high": 0.2963,
          "low": 0.2956,
          "close": 0.296,
          "volume": 4665801.2,
          "close_time": 1769331599999,
          "quote_volume": 1381200.98735,
          "trades": 2439,
          "taker_buy_base": 2690360.5,
          "taker_buy_quote": 796434.16927
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.2961,
          "high": 0.2974,
          "low": 0.2961,
          "close": 0.2974,
          "volume": 10605292.0,
          "close_time": 1769335199999,
          "quote_volume": 3148431.85137,
          "trades": 3356,
          "taker_buy_base": 9872299.3,
          "taker_buy_quote": 2930812.60762
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.2974,
          "high": 0.2974,
          "low": 0.2966,
          "close": 0.2973,
          "volume": 5430612.6,
          "close_time": 1769338799999,
          "quote_volume": 1612701.82767,
          "trades": 2912,
          "taker_buy_base": 2579687.6,
          "taker_buy_quote": 766318.70805
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.2973,
          "high": 0.2974,
          "low": 0.297,
          "close": 0.2973,
          "volume": 2072246.5,
          "close_time": 1769342399999,
          "quote_volume": 616023.2011,
          "trades": 2364,
          "taker_buy_base": 1501012.2,
          "taker_buy_quote": 446246.40801
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.2973,
          "high": 0.2981,
          "low": 0.2972,
          "close": 0.2977,
          "volume": 10644160.8,
          "close_time": 1769345999999,
          "quote_volume": 3168462.04657,
          "trades": 4443,
          "taker_buy_base": 7633025.6,
          "taker_buy_quote": 2272094.414
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.2977,
          "high": 0.2985,
          "low": 0.2974,
          "close": 0.2985,
          "volume": 10122882.3,
          "close_time": 1769349599999,
          "quote_volume": 3016683.37428,
          "trades": 3730,
          "taker_buy_base": 8231479.3,
          "taker_buy_quote": 2453339.7099
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.2985,
          "high": 0.2988,
          "low": 0.2975,
          "close": 0.2981,
          "volume": 10239902.7,
          "close_time": 1769353199999,
          "quote_volume": 3054396.77015,
          "trades": 4104,
          "taker_buy_base": 5282873.6,
          "taker_buy_quote": 1576668.97519
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.2981,
          "high": 0.2982,
          "low": 0.2978,
          "close": 0.2982,
          "volume": 4024447.5,
          "close_time": 1769356799999,
          "quote_volume": 1199496.3857,
          "trades": 2851,
          "taker_buy_base": 3098948.2,
          "taker_buy_quote": 923713.65617
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.2982,
          "high": 0.2982,
          "low": 0.2971,
          "close": 0.2978,
          "volume": 12242519.4,
          "close_time": 1769360399999,
          "quote_volume": 3642672.04907,
          "trades": 4707,
          "taker_buy_base": 3892023.3,
          "taker_buy_quote": 1158289.2468
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.2978,
          "high": 0.2978,
          "low": 0.297,
          "close": 0.2975,
          "volume": 4703349.8,
          "close_time": 1769363999999,
          "quote_volume": 1398228.71246,
          "trades": 2670,
          "taker_buy_base": 1867458.7,
          "taker_buy_quote": 555284.29566
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.2975,
          "high": 0.2977,
          "low": 0.2963,
          "close": 0.2964,
          "volume": 13301796.3,
          "close_time": 1769367599999,
          "quote_volume": 3950983.38116,
          "trades": 4468,
          "taker_buy_base": 4137865.1,
          "taker_buy_quote": 1230516.46014
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.2963,
          "high": 0.2966,
          "low": 0.2943,
          "close": 0.2948,
          "volume": 20491852.3,
          "close_time": 1769371199999,
          "quote_volume": 6053298.59149,
          "trades": 6618,
          "taker_buy_base": 3712368.1,
          "taker_buy_quote": 1096774.51804
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.2947,
          "high": 0.2952,
          "low": 0.2947,
          "close": 0.2952,
          "volume": 6313330.1,
          "close_time": 1769374799999,
          "quote_volume": 1862293.66139,
          "trades": 2917,
          "taker_buy_base": 3968412.1,
          "taker_buy_quote": 1170658.75687
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.2951,
          "high": 0.2956,
          "low": 0.2951,
          "close": 0.2955,
          "volume": 7765492.4,
          "close_time": 1769378399999,
          "quote_volume": 2293800.62374,
          "trades": 2607,
          "taker_buy_base": 5864306.1,
          "taker_buy_quote": 1732371.4551
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.2955,
          "high": 0.2955,
          "low": 0.2949,
          "close": 0.2955,
          "volume": 8025310.2,
          "close_time": 1769381999999,
          "quote_volume": 2369555.72678,
          "trades": 3059,
          "taker_buy_base": 4510966.2,
          "taker_buy_quote": 1332204.28481
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.2955,
          "high": 0.296,
          "low": 0.2951,
          "close": 0.2957,
          "volume": 9812694.5,
          "close_time": 1769385599999,
          "quote_volume": 2900232.45087,
          "trades": 3014,
          "taker_buy_base": 5531648.4,
          "taker_buy_quote": 1635345.52058
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.2957,
          "high": 0.2964,
          "low": 0.2956,
          "close": 0.2964,
          "volume": 7167822.1,
          "close_time": 1769389199999,
          "quote_volume": 2121905.53035,
          "trades": 2469,
          "taker_buy_base": 5357788.4,
          "taker_buy_quote": 1586216.90576
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.2964,
          "high": 0.297,
          "low": 0.296,
          "close": 0.2965,
          "volume": 7841726.8,
          "close_time": 1769392799999,
          "quote_volume": 2326013.93755,
          "trades": 2868,
          "taker_buy_base": 5813244.9,
          "taker_buy_quote": 1724431.0516
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.2966,
          "high": 0.2968,
          "low": 0.2963,
          "close": 0.2968,
          "volume": 3220387.2,
          "close_time": 1769396399999,
          "quote_volume": 955381.04718,
          "trades": 1716,
          "taker_buy_base": 2272789.6,
          "taker_buy_quote": 674314.46939
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.2968,
          "high": 0.2968,
          "low": 0.2964,
          "close": 0.2967,
          "volume": 1778859.7,
          "close_time": 1769399999999,
          "quote_volume": 527582.55107,
          "trades": 1429,
          "taker_buy_base": 614538.0,
          "taker_buy_quote": 182295.05623
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.2967,
          "high": 0.2972,
          "low": 0.2966,
          "close": 0.297,
          "volume": 6348630.6,
          "close_time": 1769403599999,
          "quote_volume": 1885507.33509,
          "trades": 1854,
          "taker_buy_base": 4175218.5,
          "taker_buy_quote": 1240022.65128
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.297,
          "high": 0.2973,
          "low": 0.2969,
          "close": 0.2972,
          "volume": 3223683.2,
          "close_time": 1769407199999,
          "quote_volume": 957803.91411,
          "trades": 1606,
          "taker_buy_base": 2087897.2,
          "taker_buy_quote": 620410.42753
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.2973,
          "high": 0.2973,
          "low": 0.297,
          "close": 0.2973,
          "volume": 2010150.6,
          "close_time": 1769410799999,
          "quote_volume": 597413.08853,
          "trades": 1838,
          "taker_buy_base": 964569.2,
          "taker_buy_quote": 286704.64743
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.2972,
          "high": 0.2973,
          "low": 0.296,
          "close": 0.2964,
          "volume": 6558305.2,
          "close_time": 1769414399999,
          "quote_volume": 1944317.27591,
          "trades": 2602,
          "taker_buy_base": 1030738.0,
          "taker_buy_quote": 305680.78605
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.2964,
          "high": 0.2968,
          "low": 0.296,
          "close": 0.2965,
          "volume": 5173100.0,
          "close_time": 1769417999999,
          "quote_volume": 1532875.99268,
          "trades": 2992,
          "taker_buy_base": 2286734.2,
          "taker_buy_quote": 677786.23793
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.2965,
          "high": 0.2965,
          "low": 0.2953,
          "close": 0.2954,
          "volume": 11741282.4,
          "close_time": 1769421599999,
          "quote_volume": 3473316.28495,
          "trades": 3892,
          "taker_buy_base": 2097513.4,
          "taker_buy_quote": 620326.20894
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.2954,
          "high": 0.2957,
          "low": 0.2953,
          "close": 0.2957,
          "volume": 3179280.2,
          "close_time": 1769425199999,
          "quote_volume": 939497.95133,
          "trades": 2801,
          "taker_buy_base": 1899771.5,
          "taker_buy_quote": 561490.52454
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.2957,
          "high": 0.2958,
          "low": 0.2952,
          "close": 0.2953,
          "volume": 4152003.7,
          "close_time": 1769428799999,
          "quote_volume": 1226825.10253,
          "trades": 3196,
          "taker_buy_base": 2145824.4,
          "taker_buy_quote": 634244.07927
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.2953,
          "high": 0.2955,
          "low": 0.2949,
          "close": 0.2953,
          "volume": 4848833.4,
          "close_time": 1769432399999,
          "quote_volume": 1430857.17324,
          "trades": 2978,
          "taker_buy_base": 1349268.4,
          "taker_buy_quote": 398234.33284
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.2952,
          "high": 0.2957,
          "low": 0.2949,
          "close": 0.2951,
          "volume": 8191576.5,
          "close_time": 1769435999999,
          "quote_volume": 2418336.36356,
          "trades": 3834,
          "taker_buy_base": 4095654.7,
          "taker_buy_quote": 1209223.38584
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.2951,
          "high": 0.2951,
          "low": 0.2947,
          "close": 0.2949,
          "volume": 6342664.8,
          "close_time": 1769439599999,
          "quote_volume": 1870460.91559,
          "trades": 4279,
          "taker_buy_base": 3280147.1,
          "taker_buy_quote": 967455.51387
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.295,
          "high": 0.2958,
          "low": 0.2947,
          "close": 0.2949,
          "volume": 13257830.7,
          "close_time": 1769443199999,
          "quote_volume": 3914552.75449,
          "trades": 4051,
          "taker_buy_base": 7048230.1,
          "taker_buy_quote": 2081766.47043
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.2948,
          "high": 0.2963,
          "low": 0.2947,
          "close": 0.2963,
          "volume": 14204370.1,
          "close_time": 1769446799999,
          "quote_volume": 4198578.81527,
          "trades": 3966,
          "taker_buy_base": 11543228.1,
          "taker_buy_quote": 3412798.38836
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.2963,
          "high": 0.2965,
          "low": 0.296,
          "close": 0.2965,
          "volume": 3609012.7,
          "close_time": 1769450399999,
          "quote_volume": 1069298.9331,
          "trades": 2200,
          "taker_buy_base": 2543425.3,
          "taker_buy_quote": 753647.87915
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.2965,
          "high": 0.2965,
          "low": 0.2959,
          "close": 0.2963,
          "volume": 3145192.0,
          "close_time": 1769453999999,
          "quote_volume": 931715.53308,
          "trades": 2172,
          "taker_buy_base": 1221630.9,
          "taker_buy_quote": 361960.58221
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.2963,
          "high": 0.2968,
          "low": 0.2962,
          "close": 0.2966,
          "volume": 6577611.3,
          "close_time": 1769457599999,
          "quote_volume": 1950412.9716,
          "trades": 2363,
          "taker_buy_base": 4662257.9,
          "taker_buy_quote": 1382552.19841
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.2967,
          "high": 0.2971,
          "low": 0.2966,
          "close": 0.297,
          "volume": 5199070.8,
          "close_time": 1769461199999,
          "quote_volume": 1543559.67856,
          "trades": 2332,
          "taker_buy_base": 4177673.2,
          "taker_buy_quote": 1240352.12467
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.297,
          "high": 0.297,
          "low": 0.2963,
          "close": 0.2968,
          "volume": 3257310.4,
          "close_time": 1769464799999,
          "quote_volume": 966434.994,
          "trades": 2172,
          "taker_buy_base": 1808357.9,
          "taker_buy_quote": 536586.21504
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.2968,
          "high": 0.2969,
          "low": 0.2965,
          "close": 0.2966,
          "volume": 5051532.0,
          "close_time": 1769468399999,
          "quote_volume": 1499253.74143,
          "trades": 3014,
          "taker_buy_base": 2718373.4,
          "taker_buy_quote": 806937.50427
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.2967,
          "high": 0.2971,
          "low": 0.2965,
          "close": 0.2966,
          "volume": 4063522.7,
          "close_time": 1769471999999,
          "quote_volume": 1206130.99248,
          "trades": 2033,
          "taker_buy_base": 2481824.0,
          "taker_buy_quote": 736729.56428
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.2965,
          "high": 0.2967,
          "low": 0.2961,
          "close": 0.2964,
          "volume": 3543715.6,
          "close_time": 1769475599999,
          "quote_volume": 1050234.63087,
          "trades": 1956,
          "taker_buy_base": 1654982.1,
          "taker_buy_quote": 490592.27905
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.2963,
          "high": 0.2965,
          "low": 0.2961,
          "close": 0.2962,
          "volume": 1792451.8,
          "close_time": 1769479199999,
          "quote_volume": 531179.25501,
          "trades": 1758,
          "taker_buy_base": 860979.0,
          "taker_buy_quote": 255207.42181
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.2962,
          "high": 0.2963,
          "low": 0.2956,
          "close": 0.2957,
          "volume": 4577252.5,
          "close_time": 1769482799999,
          "quote_volume": 1354442.0041,
          "trades": 2296,
          "taker_buy_base": 1360043.0,
          "taker_buy_quote": 402536.10063
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.2957,
          "high": 0.2962,
          "low": 0.2956,
          "close": 0.296,
          "volume": 2417895.5,
          "close_time": 1769486399999,
          "quote_volume": 715710.53509,
          "trades": 1706,
          "taker_buy_base": 1512796.3,
          "taker_buy_quote": 447838.99719
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.296,
          "high": 0.2961,
          "low": 0.2956,
          "close": 0.2959,
          "volume": 2195610.6,
          "close_time": 1769489999999,
          "quote_volume": 649639.71579,
          "trades": 1668,
          "taker_buy_base": 1294497.0,
          "taker_buy_quote": 383074.46759
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.2958,
          "high": 0.296,
          "low": 0.2957,
          "close": 0.296,
          "volume": 1452561.2,
          "close_time": 1769493599999,
          "quote_volume": 429729.0092,
          "trades": 1741,
          "taker_buy_base": 876745.8,
          "taker_buy_quote": 259411.94836
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.2959,
          "high": 0.296,
          "low": 0.2956,
          "close": 0.2957,
          "volume": 2879896.9,
          "close_time": 1769497199999,
          "quote_volume": 851703.90563,
          "trades": 2122,
          "taker_buy_base": 877660.2,
          "taker_buy_quote": 259652.88667
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.2957,
          "high": 0.2957,
          "low": 0.2952,
          "close": 0.2953,
          "volume": 4979215.3,
          "close_time": 1769500799999,
          "quote_volume": 1470796.60032,
          "trades": 2240,
          "taker_buy_base": 1223000.9,
          "taker_buy_quote": 361290.00001
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.2954,
          "high": 0.2956,
          "low": 0.2945,
          "close": 0.2945,
          "volume": 6129990.0,
          "close_time": 1769504399999,
          "quote_volume": 1808978.44508,
          "trades": 2791,
          "taker_buy_base": 1698915.7,
          "taker_buy_quote": 501814.79049
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.2946,
          "high": 0.2952,
          "low": 0.2944,
          "close": 0.2944,
          "volume": 5163624.3,
          "close_time": 1769507999999,
          "quote_volume": 1521794.65166,
          "trades": 2825,
          "taker_buy_base": 1670332.2,
          "taker_buy_quote": 492438.772
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.2944,
          "high": 0.2948,
          "low": 0.2942,
          "close": 0.2946,
          "volume": 7909776.3,
          "close_time": 1769511599999,
          "quote_volume": 2329800.04215,
          "trades": 3428,
          "taker_buy_base": 3527673.2,
          "taker_buy_quote": 1039349.22906
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.2946,
          "high": 0.2947,
          "low": 0.294,
          "close": 0.294,
          "volume": 6083349.3,
          "close_time": 1769515199999,
          "quote_volume": 1790207.65812,
          "trades": 3725,
          "taker_buy_base": 1832115.4,
          "taker_buy_quote": 539262.04566
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.294,
          "high": 0.2944,
          "low": 0.2939,
          "close": 0.2942,
          "volume": 4456265.2,
          "close_time": 1769518799999,
          "quote_volume": 1310510.25396,
          "trades": 3516,
          "taker_buy_base": 1848441.7,
          "taker_buy_quote": 543688.19069
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.2942,
          "high": 0.2942,
          "low": 0.2936,
          "close": 0.2938,
          "volume": 6794554.5,
          "close_time": 1769522399999,
          "quote_volume": 1996611.56619,
          "trades": 3485,
          "taker_buy_base": 2397864.9,
          "taker_buy_quote": 704669.38749
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.2938,
          "high": 0.2938,
          "low": 0.2931,
          "close": 0.2933,
          "volume": 8974195.1,
          "close_time": 1769525999999,
          "quote_volume": 2633011.06018,
          "trades": 4242,
          "taker_buy_base": 4174120.0,
          "taker_buy_quote": 1224987.2566
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.2933,
          "high": 0.2939,
          "low": 0.2931,
          "close": 0.2937,
          "volume": 5185956.2,
          "close_time": 1769529599999,
          "quote_volume": 1522836.44796,
          "trades": 3152,
          "taker_buy_base": 4264611.9,
          "taker_buy_quote": 1252359.87469
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.2938,
          "high": 0.2952,
          "low": 0.2938,
          "close": 0.295,
          "volume": 16993157.6,
          "close_time": 1769533199999,
          "quote_volume": 5005821.99937,
          "trades": 4596,
          "taker_buy_base": 11816869.1,
          "taker_buy_quote": 3480671.20562
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.295,
          "high": 0.2951,
          "low": 0.2938,
          "close": 0.294,
          "volume": 6694011.5,
          "close_time": 1769536799999,
          "quote_volume": 1970172.30603,
          "trades": 2836,
          "taker_buy_base": 2163087.9,
          "taker_buy_quote": 636735.78726
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.294,
          "high": 0.2946,
          "low": 0.2937,
          "close": 0.2944,
          "volume": 5560582.6,
          "close_time": 1769540399999,
          "quote_volume": 1635554.2927,
          "trades": 2830,
          "taker_buy_base": 4094072.1,
          "taker_buy_quote": 1204443.44215
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.2945,
          "high": 0.2947,
          "low": 0.2942,
          "close": 0.2947,
          "volume": 2651821.7,
          "close_time": 1769543999999,
          "quote_volume": 780923.89283,
          "trades": 1973,
          "taker_buy_base": 1426610.9,
          "taker_buy_quote": 420174.50209
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.2947,
          "high": 0.2952,
          "low": 0.2944,
          "close": 0.2949,
          "volume": 8303464.5,
          "close_time": 1769547599999,
          "quote_volume": 2448314.32123,
          "trades": 3582,
          "taker_buy_base": 5728903.7,
          "taker_buy_quote": 1689253.74873
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.2949,
          "high": 0.2949,
          "low": 0.2944,
          "close": 0.2948,
          "volume": 4479469.3,
          "close_time": 1769551199999,
          "quote_volume": 1319909.55814,
          "trades": 2407,
          "taker_buy_base": 2536924.5,
          "taker_buy_quote": 747568.87791
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.2948,
          "high": 0.2949,
          "low": 0.2944,
          "close": 0.2945,
          "volume": 5354207.7,
          "close_time": 1769554799999,
          "quote_volume": 1577806.73952,
          "trades": 2325,
          "taker_buy_base": 2142598.8,
          "taker_buy_quote": 631644.34687
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.2945,
          "high": 0.2947,
          "low": 0.2943,
          "close": 0.2947,
          "volume": 2703127.7,
          "close_time": 1769558399999,
          "quote_volume": 796123.79488,
          "trades": 1873,
          "taker_buy_base": 1371050.0,
          "taker_buy_quote": 403886.44392
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.2946,
          "high": 0.2947,
          "low": 0.294,
          "close": 0.2943,
          "volume": 4281270.8,
          "close_time": 1769561999999,
          "quote_volume": 1259591.95456,
          "trades": 2019,
          "taker_buy_base": 1201429.1,
          "taker_buy_quote": 353461.99123
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.2943,
          "high": 0.2943,
          "low": 0.2938,
          "close": 0.2939,
          "volume": 2367344.1,
          "close_time": 1769565599999,
          "quote_volume": 696154.58744,
          "trades": 1625,
          "taker_buy_base": 893966.5,
          "taker_buy_quote": 262979.03944
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.2938,
          "high": 0.2942,
          "low": 0.2938,
          "close": 0.294,
          "volume": 3578347.7,
          "close_time": 1769569199999,
          "quote_volume": 1052047.42778,
          "trades": 2101,
          "taker_buy_base": 2072546.3,
          "taker_buy_quote": 609426.50623
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.2939,
          "high": 0.2943,
          "low": 0.2934,
          "close": 0.2935,
          "volume": 2848535.9,
          "close_time": 1769572799999,
          "quote_volume": 837288.68414,
          "trades": 1904,
          "taker_buy_base": 1778280.2,
          "taker_buy_quote": 522770.38101
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.2935,
          "high": 0.2936,
          "low": 0.2931,
          "close": 0.2933,
          "volume": 2897129.7,
          "close_time": 1769576399999,
          "quote_volume": 849759.19227,
          "trades": 2147,
          "taker_buy_base": 1184010.5,
          "taker_buy_quote": 347401.67277
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.2933,
          "high": 0.2937,
          "low": 0.2933,
          "close": 0.2935,
          "volume": 1900604.1,
          "close_time": 1769579999999,
          "quote_volume": 557814.34893,
          "trades": 1950,
          "taker_buy_base": 1133467.7,
          "taker_buy_quote": 332695.97753
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.2935,
          "high": 0.2937,
          "low": 0.2933,
          "close": 0.2935,
          "volume": 2268353.5,
          "close_time": 1769583599999,
          "quote_volume": 665624.31012,
          "trades": 2242,
          "taker_buy_base": 1159252.5,
          "taker_buy_quote": 340193.65553
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.2936,
          "high": 0.2936,
          "low": 0.2934,
          "close": 0.2936,
          "volume": 2615212.1,
          "close_time": 1769587199999,
          "quote_volume": 767608.21037,
          "trades": 2071,
          "taker_buy_base": 1267280.3,
          "taker_buy_quote": 372031.65384
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.2935,
          "high": 0.2936,
          "low": 0.2924,
          "close": 0.2925,
          "volume": 6890017.3,
          "close_time": 1769590799999,
          "quote_volume": 2018687.53217,
          "trades": 3427,
          "taker_buy_base": 1354519.5,
          "taker_buy_quote": 397021.45752
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.2925,
          "high": 0.2926,
          "low": 0.2919,
          "close": 0.2922,
          "volume": 11841833.8,
          "close_time": 1769594399999,
          "quote_volume": 3459956.1931,
          "trades": 7067,
          "taker_buy_base": 4003780.4,
          "taker_buy_quote": 1169980.91768
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.2922,
          "high": 0.2927,
          "low": 0.292,
          "close": 0.2923,
          "volume": 6975855.8,
          "close_time": 1769597999999,
          "quote_volume": 2039028.74654,
          "trades": 3544,
          "taker_buy_base": 4228977.7,
          "taker_buy_quote": 1236404.58379
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.2923,
          "high": 0.2929,
          "low": 0.292,
          "close": 0.2929,
          "volume": 9172204.2,
          "close_time": 1769601599999,
          "quote_volume": 2681883.08286,
          "trades": 4696,
          "taker_buy_base": 6487579.7,
          "taker_buy_quote": 1897399.98817
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.2929,
          "high": 0.293,
          "low": 0.2924,
          "close": 0.2926,
          "volume": 5769553.0,
          "close_time": 1769605199999,
          "quote_volume": 1688898.49392,
          "trades": 3954,
          "taker_buy_base": 2596444.0,
          "taker_buy_quote": 760197.91448
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.2925,
          "high": 0.2927,
          "low": 0.2922,
          "close": 0.2925,
          "volume": 7179083.7,
          "close_time": 1769608799999,
          "quote_volume": 2099394.23533,
          "trades": 3777,
          "taker_buy_base": 2795074.1,
          "taker_buy_quote": 817526.76264
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.2925,
          "high": 0.2926,
          "low": 0.2912,
          "close": 0.2914,
          "volume": 13093361.4,
          "close_time": 1769612399999,
          "quote_volume": 3821025.18567,
          "trades": 5916,
          "taker_buy_base": 2820731.2,
          "taker_buy_quote": 823415.98907
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.2914,
          "high": 0.292,
          "low": 0.2912,
          "close": 0.2913,
          "volume": 7898678.4,
          "close_time": 1769615999999,
          "quote_volume": 2303566.83174,
          "trades": 3691,
          "taker_buy_base": 5191267.7,
          "taker_buy_quote": 1514063.23282
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.2913,
          "high": 0.2915,
          "low": 0.2911,
          "close": 0.2913,
          "volume": 5327395.4,
          "close_time": 1769619599999,
          "quote_volume": 1551499.93688,
          "trades": 4321,
          "taker_buy_base": 2729371.9,
          "taker_buy_quote": 794974.66773
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.2914,
          "high": 0.2936,
          "low": 0.2912,
          "close": 0.2934,
          "volume": 9562700.4,
          "close_time": 1769623199999,
          "quote_volume": 2794698.71102,
          "trades": 3710,
          "taker_buy_base": 8042361.0,
          "taker_buy_quote": 2350484.58929
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.2934,
          "high": 0.2938,
          "low": 0.2931,
          "close": 0.2938,
          "volume": 7783867.7,
          "close_time": 1769626799999,
          "quote_volume": 2285375.46356,
          "trades": 3275,
          "taker_buy_base": 5379462.6,
          "taker_buy_quote": 1579536.17152
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.2938,
          "high": 0.2941,
          "low": 0.2935,
          "close": 0.2938,
          "volume": 6132498.3,
          "close_time": 1769630399999,
          "quote_volume": 1801866.87578,
          "trades": 3492,
          "taker_buy_base": 3999806.1,
          "taker_buy_quote": 1175445.357
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.2938,
          "high": 0.2946,
          "low": 0.2934,
          "close": 0.2937,
          "volume": 14586791.5,
          "close_time": 1769633999999,
          "quote_volume": 4288186.26589,
          "trades": 4380,
          "taker_buy_base": 7397946.3,
          "taker_buy_quote": 2175793.91574
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.2937,
          "high": 0.2946,
          "low": 0.2935,
          "close": 0.2946,
          "volume": 7666700.4,
          "close_time": 1769637599999,
          "quote_volume": 2255513.13493,
          "trades": 3092,
          "taker_buy_base": 6708924.5,
          "taker_buy_quote": 1973794.18544
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.2945,
          "high": 0.2952,
          "low": 0.2945,
          "close": 0.2952,
          "volume": 8548679.9,
          "close_time": 1769641199999,
          "quote_volume": 2520354.02437,
          "trades": 3337,
          "taker_buy_base": 6277823.1,
          "taker_buy_quote": 1850985.48901
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.2952,
          "high": 0.2955,
          "low": 0.2946,
          "close": 0.2954,
          "volume": 8292825.2,
          "close_time": 1769644799999,
          "quote_volume": 2447357.13964,
          "trades": 3416,
          "taker_buy_base": 5662349.6,
          "taker_buy_quote": 1671501.05113
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.2954,
          "high": 0.2956,
          "low": 0.2951,
          "close": 0.2956,
          "volume": 5255371.8,
          "close_time": 1769648399999,
          "quote_volume": 1552735.72548,
          "trades": 2411,
          "taker_buy_base": 3761922.6,
          "taker_buy_quote": 1111548.6127
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.2956,
          "high": 0.2956,
          "low": 0.2949,
          "close": 0.2952,
          "volume": 3945550.2,
          "close_time": 1769651999999,
          "quote_volume": 1164672.66436,
          "trades": 1775,
          "taker_buy_base": 1539723.6,
          "taker_buy_quote": 454623.00904
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.2952,
          "high": 0.2952,
          "low": 0.2944,
          "close": 0.2946,
          "volume": 5919345.6,
          "close_time": 1769655599999,
          "quote_volume": 1744576.12214,
          "trades": 2351,
          "taker_buy_base": 1084740.3,
          "taker_buy_quote": 319832.07626
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.2947,
          "high": 0.2948,
          "low": 0.2942,
          "close": 0.2944,
          "volume": 2318700.1,
          "close_time": 1769659199999,
          "quote_volume": 683081.44018,
          "trades": 1839,
          "taker_buy_base": 948087.1,
          "taker_buy_quote": 279347.61715
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.2944,
          "high": 0.2948,
          "low": 0.2944,
          "close": 0.2948,
          "volume": 2571335.1,
          "close_time": 1769662799999,
          "quote_volume": 757475.38989,
          "trades": 1926,
          "taker_buy_base": 1500054.1,
          "taker_buy_quote": 441969.98385
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.2948,
          "high": 0.2951,
          "low": 0.2945,
          "close": 0.2951,
          "volume": 4572224.4,
          "close_time": 1769666399999,
          "quote_volume": 1348223.77452,
          "trades": 1954,
          "taker_buy_base": 2900210.9,
          "taker_buy_quote": 855316.87349
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.2951,
          "high": 0.2953,
          "low": 0.2939,
          "close": 0.2941,
          "volume": 9943443.5,
          "close_time": 1769669999999,
          "quote_volume": 2929144.73248,
          "trades": 2794,
          "taker_buy_base": 2598545.5,
          "taker_buy_quote": 766348.41813
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.2941,
          "high": 0.295,
          "low": 0.294,
          "close": 0.2948,
          "volume": 6257952.0,
          "close_time": 1769673599999,
          "quote_volume": 1843738.23478,
          "trades": 2523,
          "taker_buy_base": 4757782.1,
          "taker_buy_quote": 1401773.62477
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.2949,
          "high": 0.295,
          "low": 0.2941,
          "close": 0.2946,
          "volume": 6052816.2,
          "close_time": 1769677199999,
          "quote_volume": 1782925.20542,
          "trades": 2959,
          "taker_buy_base": 2516035.0,
          "taker_buy_quote": 741264.80151
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.2946,
          "high": 0.2951,
          "low": 0.2945,
          "close": 0.2951,
          "volume": 6896783.5,
          "close_time": 1769680799999,
          "quote_volume": 2033665.72347,
          "trades": 2954,
          "taker_buy_base": 5039102.7,
          "taker_buy_quote": 1485768.16917
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.2951,
          "high": 0.2953,
          "low": 0.2946,
          "close": 0.2952,
          "volume": 5348177.3,
          "close_time": 1769684399999,
          "quote_volume": 1577675.04377,
          "trades": 3169,
          "taker_buy_base": 3698833.6,
          "taker_buy_quote": 1091214.60029
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.2952,
          "high": 0.2953,
          "low": 0.2946,
          "close": 0.2948,
          "volume": 5616227.6,
          "close_time": 1769687999999,
          "quote_volume": 1656895.86226,
          "trades": 3662,
          "taker_buy_base": 2542603.2,
          "taker_buy_quote": 750321.44998
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.2948,
          "high": 0.2951,
          "low": 0.2946,
          "close": 0.295,
          "volume": 5097663.6,
          "close_time": 1769691599999,
          "quote_volume": 1502866.48225,
          "trades": 3225,
          "taker_buy_base": 2474130.3,
          "taker_buy_quote": 729484.37851
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.295,
          "high": 0.2952,
          "low": 0.2948,
          "close": 0.295,
          "volume": 6267682.0,
          "close_time": 1769695199999,
          "quote_volume": 1849113.52776,
          "trades": 3585,
          "taker_buy_base": 3418658.6,
          "taker_buy_quote": 1008641.31543
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.2949,
          "high": 0.2951,
          "low": 0.2933,
          "close": 0.2934,
          "volume": 18221438.8,
          "close_time": 1769698799999,
          "quote_volume": 5359998.56968,
          "trades": 5178,
          "taker_buy_base": 3928575.4,
          "taker_buy_quote": 1156421.38677
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.2934,
          "high": 0.294,
          "low": 0.292,
          "close": 0.2921,
          "volume": 28294272.9,
          "close_time": 1769702399999,
          "quote_volume": 8291219.13441,
          "trades": 9910,
          "taker_buy_base": 9675387.8,
          "taker_buy_quote": 2837670.20806
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.292,
          "high": 0.2921,
          "low": 0.2912,
          "close": 0.2917,
          "volume": 9803890.9,
          "close_time": 1769705999999,
          "quote_volume": 2859104.90551,
          "trades": 4536,
          "taker_buy_base": 3972756.6,
          "taker_buy_quote": 1158495.38347
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.2916,
          "high": 0.2923,
          "low": 0.2915,
          "close": 0.2915,
          "volume": 9752767.2,
          "close_time": 1769709599999,
          "quote_volume": 2847409.71,
          "trades": 4771,
          "taker_buy_base": 6046897.4,
          "taker_buy_quote": 1765699.63539
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.2915,
          "high": 0.2919,
          "low": 0.2908,
          "close": 0.2909,
          "volume": 10771744.2,
          "close_time": 1769713199999,
          "quote_volume": 3138253.20842,
          "trades": 5127,
          "taker_buy_base": 3222842.5,
          "taker_buy_quote": 939559.80833
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.2908,
          "high": 0.2936,
          "low": 0.2902,
          "close": 0.2934,
          "volume": 17159360.2,
          "close_time": 1769716799999,
          "quote_volume": 4999087.60116,
          "trades": 5468,
          "taker_buy_base": 9734478.0,
          "taker_buy_quote": 2838379.404
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.2934,
          "high": 0.2936,
          "low": 0.2929,
          "close": 0.2934,
          "volume": 4050177.7,
          "close_time": 1769720399999,
          "quote_volume": 1187699.84366,
          "trades": 2369,
          "taker_buy_base": 1593340.4,
          "taker_buy_quote": 467355.1163
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.2933,
          "high": 0.295,
          "low": 0.293,
          "close": 0.2949,
          "volume": 17840483.3,
          "close_time": 1769723999999,
          "quote_volume": 5247536.33041,
          "trades": 3575,
          "taker_buy_base": 15115863.2,
          "taker_buy_quote": 4446894.03739
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.295,
          "high": 0.2951,
          "low": 0.2947,
          "close": 0.295,
          "volume": 6091722.4,
          "close_time": 1769727599999,
          "quote_volume": 1796814.70734,
          "trades": 2533,
          "taker_buy_base": 3793158.9,
          "taker_buy_quote": 1118965.721
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.295,
          "high": 0.2953,
          "low": 0.2945,
          "close": 0.295,
          "volume": 10240521.7,
          "close_time": 1769731199999,
          "quote_volume": 3020807.63765,
          "trades": 3467,
          "taker_buy_base": 4976436.2,
          "taker_buy_quote": 1468413.57594
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.2951,
          "high": 0.2955,
          "low": 0.2947,
          "close": 0.2948,
          "volume": 7407047.4,
          "close_time": 1769734799999,
          "quote_volume": 2186122.51206,
          "trades": 2140,
          "taker_buy_base": 3919697.4,
          "taker_buy_quote": 1157204.84709
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.2947,
          "high": 0.295,
          "low": 0.2928,
          "close": 0.2931,
          "volume": 21455883.9,
          "close_time": 1769738399999,
          "quote_volume": 6307091.47547,
          "trades": 5915,
          "taker_buy_base": 4999420.8,
          "taker_buy_quote": 1470052.78363
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.293,
          "high": 0.2933,
          "low": 0.2919,
          "close": 0.2923,
          "volume": 12258268.5,
          "close_time": 1769741999999,
          "quote_volume": 3585071.54422,
          "trades": 4167,
          "taker_buy_base": 4305410.8,
          "taker_buy_quote": 1259628.28149
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.2922,
          "high": 0.293,
          "low": 0.2922,
          "close": 0.2927,
          "volume": 7885347.1,
          "close_time": 1769745599999,
          "quote_volume": 2307720.49438,
          "trades": 2279,
          "taker_buy_base": 5888325.6,
          "taker_buy_quote": 1723259.56806
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.2927,
          "high": 0.2929,
          "low": 0.2923,
          "close": 0.2927,
          "volume": 4266224.0,
          "close_time": 1769749199999,
          "quote_volume": 1248761.17651,
          "trades": 2082,
          "taker_buy_base": 2856842.8,
          "taker_buy_quote": 836299.01703
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.2928,
          "high": 0.2929,
          "low": 0.2919,
          "close": 0.2924,
          "volume": 7699505.7,
          "close_time": 1769752799999,
          "quote_volume": 2250306.34414,
          "trades": 2080,
          "taker_buy_base": 1969993.4,
          "taker_buy_quote": 575858.2593
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.2923,
          "high": 0.2924,
          "low": 0.2913,
          "close": 0.2915,
          "volume": 8606504.6,
          "close_time": 1769756399999,
          "quote_volume": 2510642.55955,
          "trades": 3354,
          "taker_buy_base": 1719465.1,
          "taker_buy_quote": 501571.42128
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.2915,
          "high": 0.2922,
          "low": 0.291,
          "close": 0.291,
          "volume": 12575140.2,
          "close_time": 1769759999999,
          "quote_volume": 3666643.34451,
          "trades": 3503,
          "taker_buy_base": 6092476.6,
          "taker_buy_quote": 1777376.45245
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.2911,
          "high": 0.2911,
          "low": 0.29,
          "close": 0.29,
          "volume": 11504308.3,
          "close_time": 1769763599999,
          "quote_volume": 3341464.75904,
          "trades": 4011,
          "taker_buy_base": 1922622.7,
          "taker_buy_quote": 558212.95462
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.2901,
          "high": 0.2903,
          "low": 0.2895,
          "close": 0.2897,
          "volume": 10980816.4,
          "close_time": 1769767199999,
          "quote_volume": 3183010.64198,
          "trades": 5414,
          "taker_buy_base": 5280726.3,
          "taker_buy_quote": 1530912.62477
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.2898,
          "high": 0.2899,
          "low": 0.2885,
          "close": 0.2894,
          "volume": 12552453.9,
          "close_time": 1769770799999,
          "quote_volume": 3629190.99436,
          "trades": 4744,
          "taker_buy_base": 5094522.1,
          "taker_buy_quote": 1472898.99708
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.2894,
          "high": 0.2902,
          "low": 0.2891,
          "close": 0.2902,
          "volume": 7889864.4,
          "close_time": 1769774399999,
          "quote_volume": 2285460.07085,
          "trades": 3226,
          "taker_buy_base": 6371706.4,
          "taker_buy_quote": 1845997.43197
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.2902,
          "high": 0.2902,
          "low": 0.2891,
          "close": 0.2899,
          "volume": 12922898.2,
          "close_time": 1769777999999,
          "quote_volume": 3742956.99447,
          "trades": 4024,
          "taker_buy_base": 6082989.1,
          "taker_buy_quote": 1762295.28146
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.2899,
          "high": 0.2919,
          "low": 0.2899,
          "close": 0.2918,
          "volume": 22232668.1,
          "close_time": 1769781599999,
          "quote_volume": 6470484.44092,
          "trades": 6599,
          "taker_buy_base": 19233513.1,
          "taker_buy_quote": 5596822.5175
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.2918,
          "high": 0.2925,
          "low": 0.2907,
          "close": 0.291,
          "volume": 23076561.8,
          "close_time": 1769785199999,
          "quote_volume": 6732330.06152,
          "trades": 6349,
          "taker_buy_base": 9354520.8,
          "taker_buy_quote": 2731967.31444
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.291,
          "high": 0.2917,
          "low": 0.2906,
          "close": 0.2915,
          "volume": 14777049.1,
          "close_time": 1769788799999,
          "quote_volume": 4302577.45539,
          "trades": 5116,
          "taker_buy_base": 9652079.9,
          "taker_buy_quote": 2811233.88929
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.2916,
          "high": 0.2929,
          "low": 0.2916,
          "close": 0.2926,
          "volume": 10204927.6,
          "close_time": 1769792399999,
          "quote_volume": 2981176.50457,
          "trades": 5353,
          "taker_buy_base": 7623763.8,
          "taker_buy_quote": 2226899.58573
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.2926,
          "high": 0.2931,
          "low": 0.2924,
          "close": 0.2931,
          "volume": 7921891.5,
          "close_time": 1769795999999,
          "quote_volume": 2319299.63853,
          "trades": 3672,
          "taker_buy_base": 4752040.7,
          "taker_buy_quote": 1391449.68559
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.2931,
          "high": 0.2939,
          "low": 0.292,
          "close": 0.2939,
          "volume": 26642667.6,
          "close_time": 1769799599999,
          "quote_volume": 7804646.01779,
          "trades": 8176,
          "taker_buy_base": 15528273.5,
          "taker_buy_quote": 4551272.37756
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.2939,
          "high": 0.295,
          "low": 0.2938,
          "close": 0.2948,
          "volume": 10928423.9,
          "close_time": 1769803199999,
          "quote_volume": 3218421.40703,
          "trades": 8309,
          "taker_buy_base": 9183511.6,
          "taker_buy_quote": 2704458.99826
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.2948,
          "high": 0.2954,
          "low": 0.2929,
          "close": 0.2933,
          "volume": 17449201.7,
          "close_time": 1769806799999,
          "quote_volume": 5134219.63798,
          "trades": 6997,
          "taker_buy_base": 7467150.9,
          "taker_buy_quote": 2201356.10641
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.2932,
          "high": 0.2942,
          "low": 0.2932,
          "close": 0.294,
          "volume": 9540440.3,
          "close_time": 1769810399999,
          "quote_volume": 2803110.82556,
          "trades": 3602,
          "taker_buy_base": 7386892.3,
          "taker_buy_quote": 2170193.1247
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.294,
          "high": 0.294,
          "low": 0.2932,
          "close": 0.294,
          "volume": 11943356.0,
          "close_time": 1769813999999,
          "quote_volume": 3506848.02358,
          "trades": 2908,
          "taker_buy_base": 7007522.0,
          "taker_buy_quote": 2057856.70678
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.294,
          "high": 0.2943,
          "low": 0.2937,
          "close": 0.2942,
          "volume": 11120595.5,
          "close_time": 1769817599999,
          "quote_volume": 3270441.22003,
          "trades": 3337,
          "taker_buy_base": 7070498.3,
          "taker_buy_quote": 2079642.42781
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.2943,
          "high": 0.2944,
          "low": 0.2935,
          "close": 0.2935,
          "volume": 5246492.7,
          "close_time": 1769821199999,
          "quote_volume": 1542343.96742,
          "trades": 2641,
          "taker_buy_base": 1932797.5,
          "taker_buy_quote": 568544.34593
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.2935,
          "high": 0.2937,
          "low": 0.293,
          "close": 0.293,
          "volume": 4400281.7,
          "close_time": 1769824799999,
          "quote_volume": 1290780.48325,
          "trades": 2769,
          "taker_buy_base": 552558.3,
          "taker_buy_quote": 162200.74677
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.293,
          "high": 0.2931,
          "low": 0.2927,
          "close": 0.2928,
          "volume": 4815589.7,
          "close_time": 1769828399999,
          "quote_volume": 1410469.15556,
          "trades": 2709,
          "taker_buy_base": 1050851.8,
          "taker_buy_quote": 307841.05555
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.2929,
          "high": 0.2931,
          "low": 0.2927,
          "close": 0.2931,
          "volume": 1825529.8,
          "close_time": 1769831999999,
          "quote_volume": 534696.72713,
          "trades": 1476,
          "taker_buy_base": 1033550.2,
          "taker_buy_quote": 302735.33351
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.2931,
          "high": 0.2931,
          "low": 0.2925,
          "close": 0.2926,
          "volume": 3327861.1,
          "close_time": 1769835599999,
          "quote_volume": 974228.06475,
          "trades": 1743,
          "taker_buy_base": 730927.2,
          "taker_buy_quote": 214131.99733
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.2925,
          "high": 0.2927,
          "low": 0.2918,
          "close": 0.2919,
          "volume": 6105142.1,
          "close_time": 1769839199999,
          "quote_volume": 1783976.55772,
          "trades": 3078,
          "taker_buy_base": 1242063.4,
          "taker_buy_quote": 363044.88893
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.2919,
          "high": 0.2922,
          "low": 0.2915,
          "close": 0.2915,
          "volume": 4949862.6,
          "close_time": 1769842799999,
          "quote_volume": 1444816.0316,
          "trades": 2867,
          "taker_buy_base": 2083055.3,
          "taker_buy_quote": 608187.11415
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.2915,
          "high": 0.2921,
          "low": 0.2915,
          "close": 0.2919,
          "volume": 4229047.4,
          "close_time": 1769846399999,
          "quote_volume": 1234144.16962,
          "trades": 2951,
          "taker_buy_base": 2376661.0,
          "taker_buy_quote": 693692.77064
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.2919,
          "high": 0.292,
          "low": 0.2911,
          "close": 0.2912,
          "volume": 7504880.7,
          "close_time": 1769849999999,
          "quote_volume": 2187209.67992,
          "trades": 4123,
          "taker_buy_base": 1846330.5,
          "taker_buy_quote": 538099.39997
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.2912,
          "high": 0.2913,
          "low": 0.2908,
          "close": 0.291,
          "volume": 3772584.5,
          "close_time": 1769853599999,
          "quote_volume": 1097891.62536,
          "trades": 3151,
          "taker_buy_base": 738966.9,
          "taker_buy_quote": 215115.3915
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.2909,
          "high": 0.2912,
          "low": 0.2908,
          "close": 0.2911,
          "volume": 4060020.8,
          "close_time": 1769857199999,
          "quote_volume": 1181458.93305,
          "trades": 2824,
          "taker_buy_base": 2411591.5,
          "taker_buy_quote": 701906.74415
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.2911,
          "high": 0.2919,
          "low": 0.291,
          "close": 0.2919,
          "volume": 5432807.3,
          "close_time": 1769860799999,
          "quote_volume": 1583891.30691,
          "trades": 3029,
          "taker_buy_base": 4192647.6,
          "taker_buy_quote": 1222424.0453
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.2919,
          "high": 0.2919,
          "low": 0.2898,
          "close": 0.2899,
          "volume": 12327553.5,
          "close_time": 1769864399999,
          "quote_volume": 3583499.51672,
          "trades": 4241,
          "taker_buy_base": 1189259.7,
          "taker_buy_quote": 346556.27642
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.2898,
          "high": 0.2903,
          "low": 0.2892,
          "close": 0.2894,
          "volume": 9013824.2,
          "close_time": 1769867999999,
          "quote_volume": 2611933.1269,
          "trades": 6136,
          "taker_buy_base": 4585121.9,
          "taker_buy_quote": 1329318.98202
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.2893,
          "high": 0.2895,
          "low": 0.2879,
          "close": 0.288,
          "volume": 21846687.0,
          "close_time": 1769871599999,
          "quote_volume": 6303959.37834,
          "trades": 12591,
          "taker_buy_base": 6817108.8,
          "taker_buy_quote": 1967127.96971
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.2879,
          "high": 0.2883,
          "low": 0.2876,
          "close": 0.2878,
          "volume": 10804387.3,
          "close_time": 1769875199999,
          "quote_volume": 3110539.9397,
          "trades": 7521,
          "taker_buy_base": 5347035.8,
          "taker_buy_quote": 1539581.449
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.2878,
          "high": 0.2884,
          "low": 0.287,
          "close": 0.287,
          "volume": 23747384.1,
          "close_time": 1769878799999,
          "quote_volume": 6829997.85616,
          "trades": 10118,
          "taker_buy_base": 11175459.9,
          "taker_buy_quote": 3215517.70471
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.2871,
          "high": 0.2872,
          "low": 0.2854,
          "close": 0.2859,
          "volume": 22448740.0,
          "close_time": 1769882399999,
          "quote_volume": 6421812.45787,
          "trades": 11498,
          "taker_buy_base": 6629144.7,
          "taker_buy_quote": 1895425.22334
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.2858,
          "high": 0.2861,
          "low": 0.2843,
          "close": 0.2848,
          "volume": 35236322.7,
          "close_time": 1769885999999,
          "quote_volume": 10046489.08434,
          "trades": 15085,
          "taker_buy_base": 15711308.9,
          "taker_buy_quote": 4481433.68704
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.2849,
          "high": 0.286,
          "low": 0.2845,
          "close": 0.2857,
          "volume": 20203207.7,
          "close_time": 1769889599999,
          "quote_volume": 5762215.01568,
          "trades": 8648,
          "taker_buy_base": 13919390.8,
          "taker_buy_quote": 3971152.05292
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.2858,
          "high": 0.2858,
          "low": 0.2845,
          "close": 0.2848,
          "volume": 12643072.6,
          "close_time": 1769893199999,
          "quote_volume": 3603837.14643,
          "trades": 4152,
          "taker_buy_base": 3009706.6,
          "taker_buy_quote": 857725.89424
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.2848,
          "high": 0.2862,
          "low": 0.2845,
          "close": 0.2861,
          "volume": 12515281.3,
          "close_time": 1769896799999,
          "quote_volume": 3572736.84997,
          "trades": 3607,
          "taker_buy_base": 11455569.8,
          "taker_buy_quote": 3270321.94061
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.2862,
          "high": 0.2862,
          "low": 0.2856,
          "close": 0.2857,
          "volume": 8264373.9,
          "close_time": 1769900399999,
          "quote_volume": 2362542.48505,
          "trades": 3221,
          "taker_buy_base": 4373969.4,
          "taker_buy_quote": 1250635.0824
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.2858,
          "high": 0.2868,
          "low": 0.2855,
          "close": 0.2866,
          "volume": 10918027.0,
          "close_time": 1769903999999,
          "quote_volume": 3125063.76706,
          "trades": 3578,
          "taker_buy_base": 8399077.1,
          "taker_buy_quote": 2404378.95787
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.2867,
          "high": 0.2867,
          "low": 0.2858,
          "close": 0.2864,
          "volume": 8183738.2,
          "close_time": 1769907599999,
          "quote_volume": 2342984.54641,
          "trades": 3786,
          "taker_buy_base": 3369653.1,
          "taker_buy_quote": 965038.87787
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.2864,
          "high": 0.2866,
          "low": 0.2858,
          "close": 0.2861,
          "volume": 4378599.1,
          "close_time": 1769911199999,
          "quote_volume": 1253656.4412,
          "trades": 2628,
          "taker_buy_base": 2092197.4,
          "taker_buy_quote": 599152.42616
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.2861,
          "high": 0.2863,
          "low": 0.2858,
          "close": 0.2862,
          "volume": 2416791.9,
          "close_time": 1769914799999,
          "quote_volume": 691489.5853,
          "trades": 2120,
          "taker_buy_base": 1213933.5,
          "taker_buy_quote": 347347.74613
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.2862,
          "high": 0.2863,
          "low": 0.2859,
          "close": 0.2861,
          "volume": 1820502.0,
          "close_time": 1769918399999,
          "quote_volume": 520888.80347,
          "trades": 1614,
          "taker_buy_base": 593675.6,
          "taker_buy_quote": 169890.3936
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.286,
          "high": 0.2868,
          "low": 0.286,
          "close": 0.2862,
          "volume": 9304760.9,
          "close_time": 1769921999999,
          "quote_volume": 2665092.78292,
          "trades": 3291,
          "taker_buy_base": 4767631.7,
          "taker_buy_quote": 1365876.42359
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.2862,
          "high": 0.2863,
          "low": 0.2858,
          "close": 0.2859,
          "volume": 3913948.0,
          "close_time": 1769925599999,
          "quote_volume": 1119367.07552,
          "trades": 1910,
          "taker_buy_base": 965355.3,
          "taker_buy_quote": 276128.32074
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.2859,
          "high": 0.287,
          "low": 0.2858,
          "close": 0.287,
          "volume": 7974765.4,
          "close_time": 1769929199999,
          "quote_volume": 2285355.2949,
          "trades": 2946,
          "taker_buy_base": 6675734.5,
          "taker_buy_quote": 1913161.49092
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.2869,
          "high": 0.2876,
          "low": 0.2866,
          "close": 0.2872,
          "volume": 10148895.7,
          "close_time": 1769932799999,
          "quote_volume": 2914958.97226,
          "trades": 4151,
          "taker_buy_base": 6787850.2,
          "taker_buy_quote": 1949726.32516
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.2872,
          "high": 0.2874,
          "low": 0.2865,
          "close": 0.2866,
          "volume": 5967182.1,
          "close_time": 1769936399999,
          "quote_volume": 1712066.59827,
          "trades": 3247,
          "taker_buy_base": 1601149.0,
          "taker_buy_quote": 459599.84845
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.2866,
          "high": 0.2869,
          "low": 0.2863,
          "close": 0.2867,
          "volume": 5538623.1,
          "close_time": 1769939999999,
          "quote_volume": 1587447.28563,
          "trades": 3593,
          "taker_buy_base": 2335648.8,
          "taker_buy_quote": 669631.5179
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.2867,
          "high": 0.2867,
          "low": 0.2856,
          "close": 0.2856,
          "volume": 7970180.9,
          "close_time": 1769943599999,
          "quote_volume": 2280383.88912,
          "trades": 3633,
          "taker_buy_base": 1262847.8,
          "taker_buy_quote": 361574.70171
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.2856,
          "high": 0.2861,
          "low": 0.2856,
          "close": 0.2859,
          "volume": 2281977.7,
          "close_time": 1769947199999,
          "quote_volume": 652292.83123,
          "trades": 2950,
          "taker_buy_base": 1233353.1,
          "taker_buy_quote": 352575.0157
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.2858,
          "high": 0.2859,
          "low": 0.2855,
          "close": 0.2858,
          "volume": 3437622.7,
          "close_time": 1769950799999,
          "quote_volume": 981888.50656,
          "trades": 3107,
          "taker_buy_base": 1463272.5,
          "taker_buy_quote": 418004.34983
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.2858,
          "high": 0.2862,
          "low": 0.2857,
          "close": 0.2859,
          "volume": 5355092.6,
          "close_time": 1769954399999,
          "quote_volume": 1531364.22284,
          "trades": 3470,
          "taker_buy_base": 3667430.9,
          "taker_buy_quote": 1048739.47208
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.286,
          "high": 0.2861,
          "low": 0.2853,
          "close": 0.2861,
          "volume": 8334516.5,
          "close_time": 1769957999999,
          "quote_volume": 2381341.91394,
          "trades": 4327,
          "taker_buy_base": 3624337.0,
          "taker_buy_quote": 1035876.8408
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.286,
          "high": 0.2861,
          "low": 0.2847,
          "close": 0.2847,
          "volume": 10898378.3,
          "close_time": 1769961599999,
          "quote_volume": 3108605.47231,
          "trades": 5070,
          "taker_buy_base": 2935674.0,
          "taker_buy_quote": 837561.36528
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.2848,
          "high": 0.2849,
          "low": 0.2841,
          "close": 0.2842,
          "volume": 13373448.1,
          "close_time": 1769965199999,
          "quote_volume": 3804064.1599,
          "trades": 5312,
          "taker_buy_base": 4656208.0,
          "taker_buy_quote": 1324834.53842
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.2842,
          "high": 0.285,
          "low": 0.2842,
          "close": 0.285,
          "volume": 8692259.5,
          "close_time": 1769968799999,
          "quote_volume": 2474486.52673,
          "trades": 3509,
          "taker_buy_base": 6390072.4,
          "taker_buy_quote": 1819230.07314
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.285,
          "high": 0.2864,
          "low": 0.2849,
          "close": 0.2863,
          "volume": 14881065.8,
          "close_time": 1769972399999,
          "quote_volume": 4253985.77389,
          "trades": 4999,
          "taker_buy_base": 12463970.5,
          "taker_buy_quote": 3562264.02314
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.2862,
          "high": 0.2869,
          "low": 0.2862,
          "close": 0.2865,
          "volume": 6939326.7,
          "close_time": 1769975999999,
          "quote_volume": 1988848.19224,
          "trades": 3071,
          "taker_buy_base": 5126378.0,
          "taker_buy_quote": 1469358.09663
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.2865,
          "high": 0.2865,
          "low": 0.2851,
          "close": 0.2859,
          "volume": 14688284.4,
          "close_time": 1769979599999,
          "quote_volume": 4196560.62632,
          "trades": 4067,
          "taker_buy_base": 5410444.6,
          "taker_buy_quote": 1546034.27448
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.2858,
          "high": 0.2859,
          "low": 0.2846,
          "close": 0.2846,
          "volume": 9414330.2,
          "close_time": 1769983199999,
          "quote_volume": 2684756.76127,
          "trades": 3555,
          "taker_buy_base": 2997107.0,
          "taker_buy_quote": 854637.35288
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.2847,
          "high": 0.2857,
          "low": 0.2846,
          "close": 0.2851,
          "volume": 15360949.6,
          "close_time": 1769986799999,
          "quote_volume": 4381303.16993,
          "trades": 4319,
          "taker_buy_base": 8971083.3,
          "taker_buy_quote": 2559213.60517
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.2851,
          "high": 0.2854,
          "low": 0.2841,
          "close": 0.2847,
          "volume": 16885853.6,
          "close_time": 1769990399999,
          "quote_volume": 4808272.086,
          "trades": 5492,
          "taker_buy_base": 8219230.9,
          "taker_buy_quote": 2341440.71157
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.2848,
          "high": 0.2855,
          "low": 0.2843,
          "close": 0.2851,
          "volume": 10278273.3,
          "close_time": 1769993999999,
          "quote_volume": 2928775.25939,
          "trades": 3736,
          "taker_buy_base": 6219743.6,
          "taker_buy_quote": 1773195.37604
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.2851,
          "high": 0.2852,
          "low": 0.2842,
          "close": 0.2842,
          "volume": 13876804.3,
          "close_time": 1769997599999,
          "quote_volume": 3950335.78626,
          "trades": 3801,
          "taker_buy_base": 4073802.8,
          "taker_buy_quote": 1159954.25129
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.2842,
          "high": 0.2844,
          "low": 0.2838,
          "close": 0.2838,
          "volume": 5556579.0,
          "close_time": 1770001199999,
          "quote_volume": 1578171.52114,
          "trades": 2940,
          "taker_buy_base": 989640.4,
          "taker_buy_quote": 281144.40498
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.2839,
          "high": 0.2839,
          "low": 0.2825,
          "close": 0.2831,
          "volume": 16779424.0,
          "close_time": 1770004799999,
          "quote_volume": 4750317.16575,
          "trades": 7178,
          "taker_buy_base": 5367852.7,
          "taker_buy_quote": 1519465.92469
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.2831,
          "high": 0.2838,
          "low": 0.2823,
          "close": 0.2833,
          "volume": 13576183.3,
          "close_time": 1770008399999,
          "quote_volume": 3843433.28615,
          "trades": 4070,
          "taker_buy_base": 8344921.5,
          "taker_buy_quote": 2363137.71882
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.2833,
          "high": 0.2833,
          "low": 0.2821,
          "close": 0.2824,
          "volume": 9856538.0,
          "close_time": 1770011999999,
          "quote_volume": 2786181.13016,
          "trades": 3846,
          "taker_buy_base": 1623697.1,
          "taker_buy_quote": 458924.05434
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.2823,
          "high": 0.283,
          "low": 0.2817,
          "close": 0.2829,
          "volume": 21524131.7,
          "close_time": 1770015599999,
          "quote_volume": 6079371.64088,
          "trades": 5896,
          "taker_buy_base": 12589389.6,
          "taker_buy_quote": 3557122.75191
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.2829,
          "high": 0.2838,
          "low": 0.2828,
          "close": 0.2836,
          "volume": 9760594.6,
          "close_time": 1770019199999,
          "quote_volume": 2766117.5142,
          "trades": 4850,
          "taker_buy_base": 7572825.8,
          "taker_buy_quote": 2146165.89841
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.2836,
          "high": 0.2843,
          "low": 0.2835,
          "close": 0.2841,
          "volume": 15615895.0,
          "close_time": 1770022799999,
          "quote_volume": 4433979.09497,
          "trades": 5533,
          "taker_buy_base": 10154248.1,
          "taker_buy_quote": 2883656.86976
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.2841,
          "high": 0.2846,
          "low": 0.2833,
          "close": 0.2837,
          "volume": 14033560.5,
          "close_time": 1770026399999,
          "quote_volume": 3986200.12851,
          "trades": 5673,
          "taker_buy_base": 9163038.7,
          "taker_buy_quote": 2602874.5776
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.2837,
          "high": 0.2841,
          "low": 0.2835,
          "close": 0.2839,
          "volume": 8478427.3,
          "close_time": 1770029999999,
          "quote_volume": 2406653.71491,
          "trades": 4368,
          "taker_buy_base": 4870545.6,
          "taker_buy_quote": 1382795.4912
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.2839,
          "high": 0.2844,
          "low": 0.2835,
          "close": 0.2836,
          "volume": 11490049.7,
          "close_time": 1770033599999,
          "quote_volume": 3260902.49621,
          "trades": 4384,
          "taker_buy_base": 3214902.6,
          "taker_buy_quote": 912514.42536
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.2837,
          "high": 0.2839,
          "low": 0.2829,
          "close": 0.283,
          "volume": 10167735.0,
          "close_time": 1770037199999,
          "quote_volume": 2881174.70478,
          "trades": 3855,
          "taker_buy_base": 2908018.7,
          "taker_buy_quote": 824327.24006
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.2829,
          "high": 0.2836,
          "low": 0.2828,
          "close": 0.2835,
          "volume": 8304044.7,
          "close_time": 1770040799999,
          "quote_volume": 2350556.19,
          "trades": 3862,
          "taker_buy_base": 5000055.0,
          "taker_buy_quote": 1415753.39099
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.2836,
          "high": 0.2837,
          "low": 0.2824,
          "close": 0.2832,
          "volume": 13385793.8,
          "close_time": 1770044399999,
          "quote_volume": 3789296.24816,
          "trades": 5165,
          "taker_buy_base": 8865271.1,
          "taker_buy_quote": 2509644.49898
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.2832,
          "high": 0.2842,
          "low": 0.2828,
          "close": 0.2842,
          "volume": 13267346.3,
          "close_time": 1770047999999,
          "quote_volume": 3763368.93411,
          "trades": 6102,
          "taker_buy_base": 9756489.5,
          "taker_buy_quote": 2767850.81197
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.2842,
          "high": 0.2848,
          "low": 0.2839,
          "close": 0.2843,
          "volume": 14391172.7,
          "close_time": 1770051599999,
          "quote_volume": 4092430.29573,
          "trades": 5514,
          "taker_buy_base": 9564699.0,
          "taker_buy_quote": 2720233.11884
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.2843,
          "high": 0.2846,
          "low": 0.2838,
          "close": 0.284,
          "volume": 10252518.5,
          "close_time": 1770055199999,
          "quote_volume": 2913727.90046,
          "trades": 3908,
          "taker_buy_base": 4150810.9,
          "taker_buy_quote": 1179909.65734
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.284,
          "high": 0.2841,
          "low": 0.2835,
          "close": 0.2835,
          "volume": 7696132.0,
          "close_time": 1770058799999,
          "quote_volume": 2183632.84982,
          "trades": 3435,
          "taker_buy_base": 3580472.3,
          "taker_buy_quote": 1016056.55722
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.2836,
          "high": 0.2839,
          "low": 0.283,
          "close": 0.2831,
          "volume": 5774463.6,
          "close_time": 1770062399999,
          "quote_volume": 1637272.86299,
          "trades": 3287,
          "taker_buy_base": 3409173.7,
          "taker_buy_quote": 966801.41901
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.2831,
          "high": 0.2833,
          "low": 0.2829,
          "close": 0.2832,
          "volume": 6712978.2,
          "close_time": 1770065999999,
          "quote_volume": 1900487.4682,
          "trades": 3172,
          "taker_buy_base": 3482612.6,
          "taker_buy_quote": 986176.76186
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.2832,
          "high": 0.2836,
          "low": 0.2831,
          "close": 0.2835,
          "volume": 5011268.3,
          "close_time": 1770069599999,
          "quote_volume": 1420277.92237,
          "trades": 2287,
          "taker_buy_base": 3831234.2,
          "taker_buy_quote": 1085922.34374
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.2836,
          "high": 0.2839,
          "low": 0.2832,
          "close": 0.2833,
          "volume": 6575775.8,
          "close_time": 1770073199999,
          "quote_volume": 1864654.2569,
          "trades": 2731,
          "taker_buy_base": 3337916.6,
          "taker_buy_quote": 946776.31681
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.2833,
          "high": 0.2836,
          "low": 0.2831,
          "close": 0.2835,
          "volume": 2457003.5,
          "close_time": 1770076799999,
          "quote_volume": 696163.72549,
          "trades": 2284,
          "taker_buy_base": 1234185.5,
          "taker_buy_quote": 349742.02927
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.2835,
          "high": 0.2835,
          "low": 0.2828,
          "close": 0.2833,
          "volume": 5473668.1,
          "close_time": 1770080399999,
          "quote_volume": 1549367.80818,
          "trades": 2605,
          "taker_buy_base": 1522544.8,
          "taker_buy_quote": 431096.19512
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.2832,
          "high": 0.2841,
          "low": 0.2829,
          "close": 0.2839,
          "volume": 6968656.5,
          "close_time": 1770083999999,
          "quote_volume": 1976159.76886,
          "trades": 2136,
          "taker_buy_base": 5884182.5,
          "taker_buy_quote": 1668885.47991
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.2839,
          "high": 0.284,
          "low": 0.2832,
          "close": 0.2833,
          "volume": 5173769.5,
          "close_time": 1770087599999,
          "quote_volume": 1466777.31129,
          "trades": 2179,
          "taker_buy_base": 879434.7,
          "taker_buy_quote": 249312.12402
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.2832,
          "high": 0.2836,
          "low": 0.2829,
          "close": 0.2835,
          "volume": 5735014.8,
          "close_time": 1770091199999,
          "quote_volume": 1623995.20731,
          "trades": 2080,
          "taker_buy_base": 2702533.8,
          "taker_buy_quote": 765538.2383
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.2836,
          "high": 0.2836,
          "low": 0.2834,
          "close": 0.2835,
          "volume": 1968839.2,
          "close_time": 1770094799999,
          "quote_volume": 558205.36317,
          "trades": 1522,
          "taker_buy_base": 1058354.6,
          "taker_buy_quote": 300101.2443
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.2836,
          "high": 0.2836,
          "low": 0.283,
          "close": 0.2833,
          "volume": 3926172.5,
          "close_time": 1770098399999,
          "quote_volume": 1112060.07535,
          "trades": 2097,
          "taker_buy_base": 2062790.0,
          "taker_buy_quote": 584305.78689
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.2833,
          "high": 0.2837,
          "low": 0.283,
          "close": 0.2836,
          "volume": 3218544.9,
          "close_time": 1770101999999,
          "quote_volume": 912179.60809,
          "trades": 2145,
          "taker_buy_base": 2074532.0,
          "taker_buy_quote": 588029.25266
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.2835,
          "high": 0.2839,
          "low": 0.2835,
          "close": 0.2838,
          "volume": 3963128.8,
          "close_time": 1770105599999,
          "quote_volume": 1124541.80171,
          "trades": 2296,
          "taker_buy_base": 2561499.7,
          "taker_buy_quote": 726906.1621
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.2837,
          "high": 0.2842,
          "low": 0.2835,
          "close": 0.2838,
          "volume": 3818959.9,
          "close_time": 1770109199999,
          "quote_volume": 1083986.17845,
          "trades": 2482,
          "taker_buy_base": 1768846.2,
          "taker_buy_quote": 502150.74864
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.2838,
          "high": 0.2841,
          "low": 0.2832,
          "close": 0.2835,
          "volume": 8533052.4,
          "close_time": 1770112799999,
          "quote_volume": 2419693.40199,
          "trades": 3482,
          "taker_buy_base": 2644172.5,
          "taker_buy_quote": 750038.4456
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.2835,
          "high": 0.2839,
          "low": 0.2831,
          "close": 0.2831,
          "volume": 6503960.4,
          "close_time": 1770116399999,
          "quote_volume": 1843356.4169,
          "trades": 3573,
          "taker_buy_base": 3308294.1,
          "taker_buy_quote": 937838.71672
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.2832,
          "high": 0.2834,
          "low": 0.2831,
          "close": 0.2833,
          "volume": 3862922.8,
          "close_time": 1770119999999,
          "quote_volume": 1094143.12327,
          "trades": 3223,
          "taker_buy_base": 1961746.4,
          "taker_buy_quote": 555720.17613
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.2833,
          "high": 0.2836,
          "low": 0.283,
          "close": 0.2831,
          "volume": 7920407.3,
          "close_time": 1770123599999,
          "quote_volume": 2243699.21637,
          "trades": 3432,
          "taker_buy_base": 4289609.1,
          "taker_buy_quote": 1215465.1435
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.283,
          "high": 0.2834,
          "low": 0.2829,
          "close": 0.2833,
          "volume": 3558030.2,
          "close_time": 1770127199999,
          "quote_volume": 1007137.89192,
          "trades": 3083,
          "taker_buy_base": 1604957.3,
          "taker_buy_quote": 454368.11591
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.2833,
          "high": 0.2835,
          "low": 0.2828,
          "close": 0.2829,
          "volume": 5046894.4,
          "close_time": 1770130799999,
          "quote_volume": 1428910.95972,
          "trades": 3619,
          "taker_buy_base": 2342236.9,
          "taker_buy_quote": 663346.76036
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.2829,
          "high": 0.2834,
          "low": 0.2828,
          "close": 0.2833,
          "volume": 5182571.9,
          "close_time": 1770134399999,
          "quote_volume": 1467540.32172,
          "trades": 4158,
          "taker_buy_base": 3104183.1,
          "taker_buy_quote": 879113.08626
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.2833,
          "high": 0.2838,
          "low": 0.283,
          "close": 0.2832,
          "volume": 9370311.3,
          "close_time": 1770137999999,
          "quote_volume": 2655382.05824,
          "trades": 7136,
          "taker_buy_base": 6334717.1,
          "taker_buy_quote": 1795327.54981
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.2832,
          "high": 0.2835,
          "low": 0.2828,
          "close": 0.2833,
          "volume": 10431531.0,
          "close_time": 1770141599999,
          "quote_volume": 2953971.66415,
          "trades": 4207,
          "taker_buy_base": 5824149.2,
          "taker_buy_quote": 1649629.56231
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.2833,
          "high": 0.2836,
          "low": 0.2816,
          "close": 0.2817,
          "volume": 17296967.7,
          "close_time": 1770145199999,
          "quote_volume": 4884595.84096,
          "trades": 6126,
          "taker_buy_base": 2778303.5,
          "taker_buy_quote": 784582.50476
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.2816,
          "high": 0.284,
          "low": 0.2815,
          "close": 0.2836,
          "volume": 22198553.4,
          "close_time": 1770148799999,
          "quote_volume": 6283951.43554,
          "trades": 6829,
          "taker_buy_base": 18381514.1,
          "taker_buy_quote": 5203477.62487
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.2836,
          "high": 0.2859,
          "low": 0.2834,
          "close": 0.2859,
          "volume": 22452477.6,
          "close_time": 1770152399999,
          "quote_volume": 6394523.67143,
          "trades": 10301,
          "taker_buy_base": 19536628.5,
          "taker_buy_quote": 5564549.50556
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.2859,
          "high": 0.2868,
          "low": 0.2858,
          "close": 0.2867,
          "volume": 12951127.9,
          "close_time": 1770155999999,
          "quote_volume": 3708695.28994,
          "trades": 5453,
          "taker_buy_base": 10435348.6,
          "taker_buy_quote": 2988201.75486
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.2867,
          "high": 0.2868,
          "low": 0.2861,
          "close": 0.2862,
          "volume": 6418949.8,
          "close_time": 1770159599999,
          "quote_volume": 1838308.82508,
          "trades": 2571,
          "taker_buy_base": 3177266.4,
          "taker_buy_quote": 910049.59475
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.2862,
          "high": 0.2863,
          "low": 0.2857,
          "close": 0.2861,
          "volume": 7077305.7,
          "close_time": 1770163199999,
          "quote_volume": 2023948.14109,
          "trades": 2812,
          "taker_buy_base": 2291243.5,
          "taker_buy_quote": 655369.81347
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.2861,
          "high": 0.2868,
          "low": 0.286,
          "close": 0.2866,
          "volume": 8006474.6,
          "close_time": 1770166799999,
          "quote_volume": 2293688.49471,
          "trades": 3672,
          "taker_buy_base": 6678248.8,
          "taker_buy_quote": 1913073.71594
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.2867,
          "high": 0.2872,
          "low": 0.2865,
          "close": 0.2868,
          "volume": 6787144.2,
          "close_time": 1770170399999,
          "quote_volume": 1947326.19331,
          "trades": 3817,
          "taker_buy_base": 4944837.8,
          "taker_buy_quote": 1418873.27773
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.2868,
          "high": 0.2869,
          "low": 0.2863,
          "close": 0.2866,
          "volume": 4369971.7,
          "close_time": 1770173999999,
          "quote_volume": 1252400.75075,
          "trades": 2516,
          "taker_buy_base": 1318518.3,
          "taker_buy_quote": 378038.33573
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.2866,
          "high": 0.287,
          "low": 0.2866,
          "close": 0.2869,
          "volume": 4852055.9,
          "close_time": 1770177599999,
          "quote_volume": 1391421.31154,
          "trades": 2534,
          "taker_buy_base": 3366565.9,
          "taker_buy_quote": 965488.82787
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.2869,
          "high": 0.2871,
          "low": 0.2866,
          "close": 0.2868,
          "volume": 2947391.9,
          "close_time": 1770181199999,
          "quote_volume": 845627.08496,
          "trades": 2376,
          "taker_buy_base": 1829600.9,
          "taker_buy_quote": 524990.06121
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.2869,
          "high": 0.2871,
          "low": 0.2866,
          "close": 0.2867,
          "volume": 4144023.6,
          "close_time": 1770184799999,
          "quote_volume": 1188961.56978,
          "trades": 2031,
          "taker_buy_base": 2290954.8,
          "taker_buy_quote": 657526.21999
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.2866,
          "high": 0.2873,
          "low": 0.2866,
          "close": 0.2872,
          "volume": 3551867.9,
          "close_time": 1770188399999,
          "quote_volume": 1019444.72039,
          "trades": 2370,
          "taker_buy_base": 2571684.7,
          "taker_buy_quote": 738092.36163
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.2873,
          "high": 0.2875,
          "low": 0.2868,
          "close": 0.2869,
          "volume": 6490930.0,
          "close_time": 1770191999999,
          "quote_volume": 1864122.61077,
          "trades": 3146,
          "taker_buy_base": 3803214.3,
          "taker_buy_quote": 1092582.53984
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.2869,
          "high": 0.287,
          "low": 0.2865,
          "close": 0.2867,
          "volume": 5849533.1,
          "close_time": 1770195599999,
          "quote_volume": 1677081.3972,
          "trades": 2720,
          "taker_buy_base": 1595566.7,
          "taker_buy_quote": 457564.61283
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.2867,
          "high": 0.2871,
          "low": 0.2866,
          "close": 0.2871,
          "volume": 3547375.3,
          "close_time": 1770199199999,
          "quote_volume": 1017976.90987,
          "trades": 2909,
          "taker_buy_base": 2528616.9,
          "taker_buy_quote": 725660.68085
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.2871,
          "high": 0.2875,
          "low": 0.2868,
          "close": 0.2875,
          "volume": 5690431.7,
          "close_time": 1770202799999,
          "quote_volume": 1633939.07722,
          "trades": 3467,
          "taker_buy_base": 4225806.6,
          "taker_buy_quote": 1213624.40851
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.2875,
          "high": 0.2875,
          "low": 0.2868,
          "close": 0.2871,
          "volume": 6632454.2,
          "close_time": 1770206399999,
          "quote_volume": 1904003.79568,
          "trades": 4139,
          "taker_buy_base": 2797891.7,
          "taker_buy_quote": 803231.99937
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.2849,
          "close": 0.285,
          "volume": 15203218.9,
          "close_time": 1770209999999,
          "quote_volume": 4348055.56388,
          "trades": 5856,
          "taker_buy_base": 812868.5,
          "taker_buy_quote": 232647.54546
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.2849,
          "high": 0.285,
          "low": 0.2845,
          "close": 0.2845,
          "volume": 7963938.3,
          "close_time": 1770213599999,
          "quote_volume": 2267765.99132,
          "trades": 5176,
          "taker_buy_base": 1944874.9,
          "taker_buy_quote": 553932.20006
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.2846,
          "high": 0.285,
          "low": 0.2839,
          "close": 0.284,
          "volume": 13037390.2,
          "close_time": 1770217199999,
          "quote_volume": 3709707.90103,
          "trades": 5656,
          "taker_buy_base": 4193999.4,
          "taker_buy_quote": 1194392.17399
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.2839,
          "high": 0.2846,
          "low": 0.2839,
          "close": 0.2841,
          "volume": 11008200.2,
          "close_time": 1770220799999,
          "quote_volume": 3127980.12806,
          "trades": 5685,
          "taker_buy_base": 5562704.1,
          "taker_buy_quote": 1580978.08605
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.284,
          "high": 0.2842,
          "low": 0.2832,
          "close": 0.2834,
          "volume": 12866979.9,
          "close_time": 1770224399999,
          "quote_volume": 3649725.59931,
          "trades": 6215,
          "taker_buy_base": 3699498.7,
          "taker_buy_quote": 1049295.49103
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.2835,
          "high": 0.2836,
          "low": 0.2825,
          "close": 0.2828,
          "volume": 10923882.2,
          "close_time": 1770227999999,
          "quote_volume": 3090369.60412,
          "trades": 5369,
          "taker_buy_base": 3572078.8,
          "taker_buy_quote": 1010664.44902
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.2828,
          "high": 0.2845,
          "low": 0.2823,
          "close": 0.2843,
          "volume": 21313014.1,
          "close_time": 1770231599999,
          "quote_volume": 6041406.53696,
          "trades": 6145,
          "taker_buy_base": 16615392.3,
          "taker_buy_quote": 4711505.3288
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.2843,
          "high": 0.2847,
          "low": 0.2837,
          "close": 0.2844,
          "volume": 10916400.3,
          "close_time": 1770235199999,
          "quote_volume": 3102609.9129,
          "trades": 5687,
          "taker_buy_base": 6860498.4,
          "taker_buy_quote": 1950456.23293
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.2844,
          "high": 0.2846,
          "low": 0.2835,
          "close": 0.2839,
          "volume": 4915950.8,
          "close_time": 1770238799999,
          "quote_volume": 1397282.84151,
          "trades": 2940,
          "taker_buy_base": 2729638.6,
          "taker_buy_quote": 776036.72312
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.2838,
          "high": 0.2839,
          "low": 0.2828,
          "close": 0.2829,
          "volume": 8945602.6,
          "close_time": 1770242399999,
          "quote_volume": 2534452.26497,
          "trades": 3036,
          "taker_buy_base": 2120904.1,
          "taker_buy_quote": 601486.69088
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.2829,
          "high": 0.2837,
          "low": 0.2824,
          "close": 0.2826,
          "volume": 14974134.6,
          "close_time": 1770245999999,
          "quote_volume": 4237202.29781,
          "trades": 4259,
          "taker_buy_base": 7572933.0,
          "taker_buy_quote": 2144204.75981
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.2827,
          "high": 0.2835,
          "low": 0.2826,
          "close": 0.2833,
          "volume": 7252716.3,
          "close_time": 1770249599999,
          "quote_volume": 2054088.53064,
          "trades": 2339,
          "taker_buy_base": 5064522.2,
          "taker_buy_quote": 1434469.5589
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.2834,
          "high": 0.2835,
          "low": 0.2828,
          "close": 0.2829,
          "volume": 3185763.1,
          "close_time": 1770253199999,
          "quote_volume": 902295.27871,
          "trades": 2041,
          "taker_buy_base": 1202598.6,
          "taker_buy_quote": 340739.93095
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.2828,
          "high": 0.2838,
          "low": 0.2822,
          "close": 0.2823,
          "volume": 21668193.8,
          "close_time": 1770256799999,
          "quote_volume": 6132015.88503,
          "trades": 3766,
          "taker_buy_base": 8926723.5,
          "taker_buy_quote": 2528337.82258
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.2822,
          "high": 0.2824,
          "low": 0.2817,
          "close": 0.2818,
          "volume": 12475124.3,
          "close_time": 1770260399999,
          "quote_volume": 3518445.08372,
          "trades": 4558,
          "taker_buy_base": 4520689.9,
          "taker_buy_quote": 1275324.62362
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.2819,
          "high": 0.2825,
          "low": 0.2812,
          "close": 0.2818,
          "volume": 18124586.3,
          "close_time": 1770263999999,
          "quote_volume": 5107670.93422,
          "trades": 4551,
          "taker_buy_base": 8240714.0,
          "taker_buy_quote": 2323194.74519
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.2817,
          "high": 0.2821,
          "low": 0.2811,
          "close": 0.2815,
          "volume": 14788879.1,
          "close_time": 1770267599999,
          "quote_volume": 4165114.21412,
          "trades": 3988,
          "taker_buy_base": 8202324.0,
          "taker_buy_quote": 2310711.44296
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.2814,
          "high": 0.2817,
          "low": 0.2809,
          "close": 0.281,
          "volume": 11958727.5,
          "close_time": 1770271199999,
          "quote_volume": 3363392.07319,
          "trades": 3706,
          "taker_buy_base": 4376763.1,
          "taker_buy_quote": 1231293.61181
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.281,
          "high": 0.281,
          "low": 0.2805,
          "close": 0.2809,
          "volume": 7147916.3,
          "close_time": 1770274799999,
          "quote_volume": 2006612.10265,
          "trades": 3130,
          "taker_buy_base": 2523866.7,
          "taker_buy_quote": 708580.01978
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.2808,
          "high": 0.2815,
          "low": 0.2807,
          "close": 0.2808,
          "volume": 8966764.8,
          "close_time": 1770278399999,
          "quote_volume": 2520209.63118,
          "trades": 3153,
          "taker_buy_base": 4927441.6,
          "taker_buy_quote": 1385138.32878
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.2808,
          "high": 0.2809,
          "low": 0.2804,
          "close": 0.2807,
          "volume": 6734386.0,
          "close_time": 1770281999999,
          "quote_volume": 1889802.19762,
          "trades": 2894,
          "taker_buy_base": 2614772.0,
          "taker_buy_quote": 733917.92257
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.2808,
          "high": 0.2816,
          "low": 0.2807,
          "close": 0.2815,
          "volume": 7918505.7,
          "close_time": 1770285599999,
          "quote_volume": 2227481.72506,
          "trades": 3595,
          "taker_buy_base": 6089411.8,
          "taker_buy_quote": 1712800.5142
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.2816,
          "high": 0.2817,
          "low": 0.2807,
          "close": 0.2808,
          "volume": 7894476.1,
          "close_time": 1770289199999,
          "quote_volume": 2220072.78706,
          "trades": 3755,
          "taker_buy_base": 3373431.3,
          "taker_buy_quote": 949198.1714
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.2808,
          "high": 0.2809,
          "low": 0.2795,
          "close": 0.2796,
          "volume": 18417903.7,
          "close_time": 1770292799999,
          "quote_volume": 5157541.81864,
          "trades": 6428,
          "taker_buy_base": 5046158.2,
          "taker_buy_quote": 1412582.69805
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.2795,
          "high": 0.2797,
          "low": 0.2779,
          "close": 0.2783,
          "volume": 16317033.4,
          "close_time": 1770296399999,
          "quote_volume": 4546032.8246,
          "trades": 12685,
          "taker_buy_base": 4485617.3,
          "taker_buy_quote": 1249324.81965
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.2783,
          "high": 0.2791,
          "low": 0.278,
          "close": 0.2783,
          "volume": 12914043.2,
          "close_time": 1770299999999,
          "quote_volume": 3597808.1884,
          "trades": 5199,
          "taker_buy_base": 7195818.4,
          "taker_buy_quote": 2005322.14826
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.2783,
          "high": 0.2795,
          "low": 0.2779,
          "close": 0.2785,
          "volume": 25955278.0,
          "close_time": 1770303599999,
          "quote_volume": 7233346.18053,
          "trades": 7757,
          "taker_buy_base": 13997707.3,
          "taker_buy_quote": 3902831.34938
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.2785,
          "high": 0.2786,
          "low": 0.2765,
          "close": 0.2776,
          "volume": 41073601.2,
          "close_time": 1770307199999,
          "quote_volume": 11395777.20925,
          "trades": 12219,
          "taker_buy_base": 16864056.1,
          "taker_buy_quote": 4678126.34991
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.2776,
          "high": 0.2783,
          "low": 0.277,
          "close": 0.2781,
          "volume": 21698077.3,
          "close_time": 1770310799999,
          "quote_volume": 6026545.53441,
          "trades": 9396,
          "taker_buy_base": 13470359.0,
          "taker_buy_quote": 3742576.58232
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.2782,
          "high": 0.2783,
          "low": 0.2767,
          "close": 0.2769,
          "volume": 24675457.1,
          "close_time": 1770314399999,
          "quote_volume": 6843014.47484,
          "trades": 6487,
          "taker_buy_base": 8532306.3,
          "taker_buy_quote": 2366274.81513
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.2769,
          "high": 0.277,
          "low": 0.2735,
          "close": 0.2739,
          "volume": 24546392.8,
          "close_time": 1770317999999,
          "quote_volume": 6760832.47106,
          "trades": 7564,
          "taker_buy_base": 7982150.2,
          "taker_buy_quote": 2196603.31383
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.2739,
          "high": 0.2739,
          "low": 0.2731,
          "close": 0.2732,
          "volume": 14048704.0,
          "close_time": 1770321599999,
          "quote_volume": 3841510.81831,
          "trades": 5166,
          "taker_buy_base": 6861160.4,
          "taker_buy_quote": 1876469.14787
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.2733,
          "high": 0.2734,
          "low": 0.2721,
          "close": 0.2723,
          "volume": 26375814.6,
          "close_time": 1770325199999,
          "quote_volume": 7192352.91716,
          "trades": 10171,
          "taker_buy_base": 10678415.7,
          "taker_buy_quote": 2912895.57879
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.2724,
          "high": 0.2728,
          "low": 0.2711,
          "close": 0.2712,
          "volume": 22856863.2,
          "close_time": 1770328799999,
          "quote_volume": 6213137.50783,
          "trades": 8354,
          "taker_buy_base": 9322800.8,
          "taker_buy_quote": 2535052.35511
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.2712,
          "high": 0.2715,
          "low": 0.2706,
          "close": 0.2708,
          "volume": 17370987.6,
          "close_time": 1770332399999,
          "quote_volume": 4707685.19276,
          "trades": 6936,
          "taker_buy_base": 8479812.4,
          "taker_buy_quote": 2298784.80846
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.2707,
          "high": 0.2713,
          "low": 0.2696,
          "close": 0.2696,
          "volume": 19067133.6,
          "close_time": 1770335999999,
          "quote_volume": 5156494.49325,
          "trades": 5129,
          "taker_buy_base": 5191897.8,
          "taker_buy_quote": 1405923.20041
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.2696,
          "high": 0.2697,
          "low": 0.2683,
          "close": 0.2697,
          "volume": 35713643.7,
          "close_time": 1770339599999,
          "quote_volume": 9608808.2994,
          "trades": 13925,
          "taker_buy_base": 18844005.8,
          "taker_buy_quote": 5071224.20736
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.2697,
          "high": 0.2712,
          "low": 0.2695,
          "close": 0.2712,
          "volume": 21019677.1,
          "close_time": 1770343199999,
          "quote_volume": 5683666.74905,
          "trades": 15564,
          "taker_buy_base": 17018225.9,
          "taker_buy_quote": 4602287.14524
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.2712,
          "high": 0.2718,
          "low": 0.2702,
          "close": 0.2703,
          "volume": 23026233.4,
          "close_time": 1770346799999,
          "quote_volume": 6240626.19167,
          "trades": 8235,
          "taker_buy_base": 8855573.2,
          "taker_buy_quote": 2402604.89508
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.2703,
          "high": 0.2705,
          "low": 0.2696,
          "close": 0.2697,
          "volume": 9725821.0,
          "close_time": 1770350399999,
          "quote_volume": 2625513.77518,
          "trades": 5289,
          "taker_buy_base": 2000249.5,
          "taker_buy_quote": 540172.87882
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.2697,
          "high": 0.2707,
          "low": 0.2695,
          "close": 0.2699,
          "volume": 13900822.2,
          "close_time": 1770353999999,
          "quote_volume": 3755467.18083,
          "trades": 4212,
          "taker_buy_base": 7826022.5,
          "taker_buy_quote": 2114872.71117
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.2699,
          "high": 0.2716,
          "low": 0.2697,
          "close": 0.2716,
          "volume": 17572345.6,
          "close_time": 1770357599999,
          "quote_volume": 4759002.15281,
          "trades": 6486,
          "taker_buy_base": 15545023.8,
          "taker_buy_quote": 4209633.85406
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.2716,
          "high": 0.2718,
          "low": 0.2693,
          "close": 0.2694,
          "volume": 22157052.9,
          "close_time": 1770361199999,
          "quote_volume": 5994458.49621,
          "trades": 6360,
          "taker_buy_base": 3515065.0,
          "taker_buy_quote": 953491.79739
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.2693,
          "high": 0.2696,
          "low": 0.2688,
          "close": 0.2691,
          "volume": 10818434.5,
          "close_time": 1770364799999,
          "quote_volume": 2911956.50163,
          "trades": 6019,
          "taker_buy_base": 4780671.0,
          "taker_buy_quote": 1287211.25487
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.2692,
          "high": 0.2698,
          "low": 0.2686,
          "close": 0.2694,
          "volume": 17360577.1,
          "close_time": 1770368399999,
          "quote_volume": 4673145.40958,
          "trades": 5348,
          "taker_buy_base": 9473390.1,
          "taker_buy_quote": 2550995.13032
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.2694,
          "high": 0.2703,
          "low": 0.2687,
          "close": 0.2701,
          "volume": 21200932.3,
          "close_time": 1770371999999,
          "quote_volume": 5711249.88217,
          "trades": 7148,
          "taker_buy_base": 12896580.1,
          "taker_buy_quote": 3476662.20277
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.2701,
          "high": 0.2702,
          "low": 0.2689,
          "close": 0.2698,
          "volume": 12031780.9,
          "close_time": 1770375599999,
          "quote_volume": 3242423.70899,
          "trades": 4497,
          "taker_buy_base": 7578917.1,
          "taker_buy_quote": 2042571.86329
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.2697,
          "high": 0.2701,
          "low": 0.2693,
          "close": 0.2696,
          "volume": 7932830.8,
          "close_time": 1770379199999,
          "quote_volume": 2139553.70844,
          "trades": 3883,
          "taker_buy_base": 4273164.3,
          "taker_buy_quote": 1152895.73183
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.2696,
          "high": 0.2696,
          "low": 0.2688,
          "close": 0.269,
          "volume": 8607144.6,
          "close_time": 1770382799999,
          "quote_volume": 2315829.61713,
          "trades": 3868,
          "taker_buy_base": 2008214.6,
          "taker_buy_quote": 540342.51543
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.269,
          "high": 0.27,
          "low": 0.2688,
          "close": 0.2699,
          "volume": 21901369.9,
          "close_time": 1770386399999,
          "quote_volume": 5902481.99432,
          "trades": 7994,
          "taker_buy_base": 15619780.9,
          "taker_buy_quote": 4210030.80268
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.2699,
          "high": 0.2712,
          "low": 0.2694,
          "close": 0.271,
          "volume": 20133754.9,
          "close_time": 1770389999999,
          "quote_volume": 5442397.17624,
          "trades": 10857,
          "taker_buy_base": 14920832.3,
          "taker_buy_quote": 4033804.2513
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.2709,
          "high": 0.2722,
          "low": 0.2707,
          "close": 0.2722,
          "volume": 15902124.6,
          "close_time": 1770393599999,
          "quote_volume": 4317622.86638,
          "trades": 6733,
          "taker_buy_base": 12027647.0,
          "taker_buy_quote": 3266281.25655
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.2722,
          "high": 0.2731,
          "low": 0.272,
          "close": 0.2731,
          "volume": 14734779.6,
          "close_time": 1770397199999,
          "quote_volume": 4016490.53426,
          "trades": 7386,
          "taker_buy_base": 11264912.2,
          "taker_buy_quote": 3070607.56469
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.2731,
          "high": 0.2739,
          "low": 0.2728,
          "close": 0.2733,
          "volume": 16994522.6,
          "close_time": 1770400799999,
          "quote_volume": 4646100.05312,
          "trades": 7190,
          "taker_buy_base": 10229517.7,
          "taker_buy_quote": 2797197.84458
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.2732,
          "high": 0.2735,
          "low": 0.2723,
          "close": 0.2729,
          "volume": 19620941.5,
          "close_time": 1770404399999,
          "quote_volume": 5354653.64038,
          "trades": 4633,
          "taker_buy_base": 8791182.8,
          "taker_buy_quote": 2399776.34892
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.273,
          "high": 0.2732,
          "low": 0.2723,
          "close": 0.2727,
          "volume": 16041663.1,
          "close_time": 1770407999999,
          "quote_volume": 4374841.41152,
          "trades": 4275,
          "taker_buy_base": 6658349.3,
          "taker_buy_quote": 1816269.68701
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.2727,
          "high": 0.2734,
          "low": 0.2726,
          "close": 0.2731,
          "volume": 12898763.3,
          "close_time": 1770411599999,
          "quote_volume": 3521351.13579,
          "trades": 4417,
          "taker_buy_base": 8257771.5,
          "taker_buy_quote": 2254743.41737
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.273,
          "high": 0.2735,
          "low": 0.2726,
          "close": 0.2735,
          "volume": 7795602.5,
          "close_time": 1770415199999,
          "quote_volume": 2128302.01504,
          "trades": 3159,
          "taker_buy_base": 5053165.9,
          "taker_buy_quote": 1380105.76781
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.2735,
          "high": 0.2739,
          "low": 0.2735,
          "close": 0.2739,
          "volume": 6135775.2,
          "close_time": 1770418799999,
          "quote_volume": 1679385.29898,
          "trades": 3074,
          "taker_buy_base": 4682171.9,
          "taker_buy_quote": 1281615.76884
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.2738,
          "high": 0.2743,
          "low": 0.2736,
          "close": 0.2741,
          "volume": 12829716.8,
          "close_time": 1770422399999,
          "quote_volume": 3515244.1224,
          "trades": 4412,
          "taker_buy_base": 8202166.3,
          "taker_buy_quote": 2247546.94426
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.2741,
          "high": 0.2742,
          "low": 0.2732,
          "close": 0.2738,
          "volume": 9528785.5,
          "close_time": 1770425999999,
          "quote_volume": 2606948.93672,
          "trades": 3194,
          "taker_buy_base": 3483981.5,
          "taker_buy_quote": 953313.3325
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.2738,
          "high": 0.274,
          "low": 0.2733,
          "close": 0.2739,
          "volume": 5407350.8,
          "close_time": 1770429599999,
          "quote_volume": 1479618.68955,
          "trades": 2860,
          "taker_buy_base": 3119133.5,
          "taker_buy_quote": 853553.99863
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.2738,
          "high": 0.2742,
          "low": 0.2737,
          "close": 0.2742,
          "volume": 3478869.8,
          "close_time": 1770433199999,
          "quote_volume": 953063.60725,
          "trades": 2045,
          "taker_buy_base": 2392780.8,
          "taker_buy_quote": 655667.95035
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.2742,
          "high": 0.2749,
          "low": 0.2742,
          "close": 0.2749,
          "volume": 6721626.5,
          "close_time": 1770436799999,
          "quote_volume": 1845059.76722,
          "trades": 3062,
          "taker_buy_base": 5208408.1,
          "taker_buy_quote": 1429690.23916
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.2748,
          "high": 0.2757,
          "low": 0.2748,
          "close": 0.2756,
          "volume": 9008715.1,
          "close_time": 1770440399999,
          "quote_volume": 2479706.61101,
          "trades": 5791,
          "taker_buy_base": 7360129.9,
          "taker_buy_quote": 2025733.37539
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.2756,
          "high": 0.2759,
          "low": 0.2748,
          "close": 0.2756,
          "volume": 13448387.2,
          "close_time": 1770443999999,
          "quote_volume": 3703007.60404,
          "trades": 5426,
          "taker_buy_base": 5731591.8,
          "taker_buy_quote": 1578994.1746
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.2755,
          "high": 0.2763,
          "low": 0.2752,
          "close": 0.2752,
          "volume": 12986348.4,
          "close_time": 1770447599999,
          "quote_volume": 3581294.95131,
          "trades": 3911,
          "taker_buy_base": 5499138.2,
          "taker_buy_quote": 1517179.71423
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.2753,
          "high": 0.2756,
          "low": 0.2737,
          "close": 0.2738,
          "volume": 24523046.9,
          "close_time": 1770451199999,
          "quote_volume": 6728556.77557,
          "trades": 7065,
          "taker_buy_base": 7975370.0,
          "taker_buy_quote": 2187937.50785
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.2739,
          "high": 0.2748,
          "low": 0.2737,
          "close": 0.2746,
          "volume": 7865857.0,
          "close_time": 1770454799999,
          "quote_volume": 2157630.62719,
          "trades": 3564,
          "taker_buy_base": 5841613.7,
          "taker_buy_quote": 1602467.34676
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.2746,
          "high": 0.2748,
          "low": 0.2739,
          "close": 0.2741,
          "volume": 6419866.7,
          "close_time": 1770458399999,
          "quote_volume": 1761239.05249,
          "trades": 3465,
          "taker_buy_base": 2514492.8,
          "taker_buy_quote": 690126.89254
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.2741,
          "high": 0.2743,
          "low": 0.2738,
          "close": 0.2741,
          "volume": 4560640.1,
          "close_time": 1770461999999,
          "quote_volume": 1249826.64793,
          "trades": 2717,
          "taker_buy_base": 1688022.1,
          "taker_buy_quote": 462712.33175
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.2742,
          "high": 0.2747,
          "low": 0.2741,
          "close": 0.2745,
          "volume": 6109047.3,
          "close_time": 1770465599999,
          "quote_volume": 1676373.36334,
          "trades": 2585,
          "taker_buy_base": 3760684.3,
          "taker_buy_quote": 1031942.2836
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.2745,
          "high": 0.2757,
          "low": 0.2744,
          "close": 0.2753,
          "volume": 17519906.7,
          "close_time": 1770469199999,
          "quote_volume": 4820917.91255,
          "trades": 7596,
          "taker_buy_base": 14385422.1,
          "taker_buy_quote": 3957979.65507
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.2753,
          "high": 0.2759,
          "low": 0.2751,
          "close": 0.2759,
          "volume": 8125432.0,
          "close_time": 1770472799999,
          "quote_volume": 2238126.21752,
          "trades": 3429,
          "taker_buy_base": 5890549.4,
          "taker_buy_quote": 1622865.11571
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.2759,
          "high": 0.2759,
          "low": 0.275,
          "close": 0.2752,
          "volume": 11278179.3,
          "close_time": 1770476399999,
          "quote_volume": 3107009.63349,
          "trades": 4325,
          "taker_buy_base": 5029782.6,
          "taker_buy_quote": 1386030.7255
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.2752,
          "high": 0.2759,
          "low": 0.275,
          "close": 0.2756,
          "volume": 11687200.4,
          "close_time": 1770479999999,
          "quote_volume": 3219954.54947,
          "trades": 3624,
          "taker_buy_base": 7005998.7,
          "taker_buy_quote": 1930525.33949
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.2756,
          "high": 0.2762,
          "low": 0.2754,
          "close": 0.2761,
          "volume": 30876346.8,
          "close_time": 1770483599999,
          "quote_volume": 8517502.25809,
          "trades": 9883,
          "taker_buy_base": 17679639.8,
          "taker_buy_quote": 4877703.91147
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.2761,
          "high": 0.2768,
          "low": 0.276,
          "close": 0.2768,
          "volume": 9262248.1,
          "close_time": 1770487199999,
          "quote_volume": 2559923.94311,
          "trades": 3509,
          "taker_buy_base": 7882734.0,
          "taker_buy_quote": 2178774.63803
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.2767,
          "high": 0.2775,
          "low": 0.2767,
          "close": 0.2775,
          "volume": 10611551.8,
          "close_time": 1770490799999,
          "quote_volume": 2940860.42241,
          "trades": 5626,
          "taker_buy_base": 8387857.2,
          "taker_buy_quote": 2324652.94531
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.2775,
          "high": 0.2778,
          "low": 0.2773,
          "close": 0.2777,
          "volume": 5695322.5,
          "close_time": 1770494399999,
          "quote_volume": 1580850.19266,
          "trades": 3108,
          "taker_buy_base": 4132562.4,
          "taker_buy_quote": 1147196.18651
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.2778,
          "high": 0.2779,
          "low": 0.2775,
          "close": 0.2778,
          "volume": 5506788.2,
          "close_time": 1770497999999,
          "quote_volume": 1529569.04463,
          "trades": 2815,
          "taker_buy_base": 3296712.1,
          "taker_buy_quote": 915839.01253
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.2778,
          "high": 0.2781,
          "low": 0.2772,
          "close": 0.278,
          "volume": 7861535.3,
          "close_time": 1770501599999,
          "quote_volume": 2183395.92183,
          "trades": 2978,
          "taker_buy_base": 6474863.6,
          "taker_buy_quote": 1798478.35963
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.2781,
          "high": 0.2787,
          "low": 0.278,
          "close": 0.2787,
          "volume": 8367622.5,
          "close_time": 1770505199999,
          "quote_volume": 2329411.23852,
          "trades": 2926,
          "taker_buy_base": 6854408.7,
          "taker_buy_quote": 1908242.25482
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.2787,
          "high": 0.2787,
          "low": 0.278,
          "close": 0.2782,
          "volume": 5683645.7,
          "close_time": 1770508799999,
          "quote_volume": 1581396.14822,
          "trades": 2632,
          "taker_buy_base": 2329712.0,
          "taker_buy_quote": 648342.55029
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.2783,
          "high": 0.2783,
          "low": 0.2771,
          "close": 0.2774,
          "volume": 11720259.2,
          "close_time": 1770512399999,
          "quote_volume": 3253503.13592,
          "trades": 2631,
          "taker_buy_base": 2541958.7,
          "taker_buy_quote": 705674.39053
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.2774,
          "high": 0.2777,
          "low": 0.2767,
          "close": 0.2776,
          "volume": 12046827.3,
          "close_time": 1770515999999,
          "quote_volume": 3340127.88148,
          "trades": 3010,
          "taker_buy_base": 5645750.2,
          "taker_buy_quote": 1565908.66239
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.2776,
          "high": 0.2777,
          "low": 0.2775,
          "close": 0.2777,
          "volume": 2575978.0,
          "close_time": 1770519599999,
          "quote_volume": 715154.9122,
          "trades": 1239,
          "taker_buy_base": 1715303.5,
          "taker_buy_quote": 476241.28339
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.2777,
          "high": 0.2778,
          "low": 0.277,
          "close": 0.277,
          "volume": 2745437.5,
          "close_time": 1770523199999,
          "quote_volume": 761596.51734,
          "trades": 2022,
          "taker_buy_base": 802389.6,
          "taker_buy_quote": 222763.00872
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.277,
          "high": 0.277,
          "low": 0.2764,
          "close": 0.2769,
          "volume": 5266205.3,
          "close_time": 1770526799999,
          "quote_volume": 1457247.3925,
          "trades": 2461,
          "taker_buy_base": 1962900.9,
          "taker_buy_quote": 543172.40166
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.2769,
          "high": 0.277,
          "low": 0.2762,
          "close": 0.2762,
          "volume": 3454533.2,
          "close_time": 1770530399999,
          "quote_volume": 955412.13428,
          "trades": 2243,
          "taker_buy_base": 1150466.8,
          "taker_buy_quote": 318494.51042
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.2762,
          "high": 0.2768,
          "low": 0.2762,
          "close": 0.2767,
          "volume": 3359020.3,
          "close_time": 1770533999999,
          "quote_volume": 928957.03053,
          "trades": 2368,
          "taker_buy_base": 1730259.7,
          "taker_buy_quote": 478513.22012
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.2767,
          "high": 0.2771,
          "low": 0.2765,
          "close": 0.2771,
          "volume": 3935619.6,
          "close_time": 1770537599999,
          "quote_volume": 1089803.74925,
          "trades": 2211,
          "taker_buy_base": 2447321.1,
          "taker_buy_quote": 677740.35468
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.2771,
          "high": 0.278,
          "low": 0.2767,
          "close": 0.2775,
          "volume": 12617336.3,
          "close_time": 1770541199999,
          "quote_volume": 3501249.72133,
          "trades": 4684,
          "taker_buy_base": 8823403.8,
          "taker_buy_quote": 2448251.17208
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.2776,
          "high": 0.2776,
          "low": 0.2772,
          "close": 0.2773,
          "volume": 2719368.0,
          "close_time": 1770544799999,
          "quote_volume": 754358.07843,
          "trades": 2511,
          "taker_buy_base": 945896.1,
          "taker_buy_quote": 262419.40882
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.2772,
          "high": 0.2777,
          "low": 0.2772,
          "close": 0.2777,
          "volume": 2883685.9,
          "close_time": 1770548399999,
          "quote_volume": 800313.63419,
          "trades": 2613,
          "taker_buy_base": 1828272.7,
          "taker_buy_quote": 507434.77321
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.2777,
          "high": 0.2786,
          "low": 0.2776,
          "close": 0.2785,
          "volume": 8800416.5,
          "close_time": 1770551999999,
          "quote_volume": 2447575.10789,
          "trades": 4106,
          "taker_buy_base": 8084833.9,
          "taker_buy_quote": 2248585.1013
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.2786,
          "high": 0.2794,
          "low": 0.2785,
          "close": 0.2794,
          "volume": 9892619.2,
          "close_time": 1770555599999,
          "quote_volume": 2759663.32846,
          "trades": 5286,
          "taker_buy_base": 8499324.0,
          "taker_buy_quote": 2371146.22761
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.2794,
          "high": 0.2794,
          "low": 0.2784,
          "close": 0.2788,
          "volume": 9280609.3,
          "close_time": 1770559199999,
          "quote_volume": 2587691.08923,
          "trades": 4576,
          "taker_buy_base": 3108057.7,
          "taker_buy_quote": 866918.75362
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.2788,
          "high": 0.279,
          "low": 0.2786,
          "close": 0.2789,
          "volume": 3763239.0,
          "close_time": 1770562799999,
          "quote_volume": 1049363.22009,
          "trades": 2472,
          "taker_buy_base": 1925190.6,
          "taker_buy_quote": 536899.40583
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.2789,
          "high": 0.2792,
          "low": 0.2786,
          "close": 0.279,
          "volume": 4841539.4,
          "close_time": 1770566399999,
          "quote_volume": 1350620.9622,
          "trades": 2471,
          "taker_buy_base": 3155953.5,
          "taker_buy_quote": 880525.67528
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.2791,
          "high": 0.2796,
          "low": 0.2788,
          "close": 0.2789,
          "volume": 9333876.4,
          "close_time": 1770569999999,
          "quote_volume": 2607306.27686,
          "trades": 3470,
          "taker_buy_base": 5759336.1,
          "taker_buy_quote": 1609209.10617
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.2789,
          "high": 0.2793,
          "low": 0.2788,
          "close": 0.2792,
          "volume": 4263875.3,
          "close_time": 1770573599999,
          "quote_volume": 1189892.53432,
          "trades": 2035,
          "taker_buy_base": 2559438.8,
          "taker_buy_quote": 714310.79493
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.2793,
          "high": 0.2793,
          "low": 0.2788,
          "close": 0.2792,
          "volume": 3980428.7,
          "close_time": 1770577199999,
          "quote_volume": 1110929.06503,
          "trades": 2140,
          "taker_buy_base": 2560354.7,
          "taker_buy_quote": 714628.13659
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.2792,
          "high": 0.2796,
          "low": 0.2789,
          "close": 0.2795,
          "volume": 4905039.2,
          "close_time": 1770580799999,
          "quote_volume": 1369986.54561,
          "trades": 1906,
          "taker_buy_base": 4314709.0,
          "taker_buy_quote": 1205177.54894
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.2796,
          "high": 0.2796,
          "low": 0.279,
          "close": 0.2791,
          "volume": 3162977.7,
          "close_time": 1770584399999,
          "quote_volume": 883472.6168,
          "trades": 2041,
          "taker_buy_base": 1476299.2,
          "taker_buy_quote": 412376.7045
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.2791,
          "high": 0.2793,
          "low": 0.2785,
          "close": 0.2788,
          "volume": 7614196.8,
          "close_time": 1770587999999,
          "quote_volume": 2123224.83598,
          "trades": 3588,
          "taker_buy_base": 2580285.0,
          "taker_buy_quote": 719680.52217
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.2789,
          "high": 0.279,
          "low": 0.2783,
          "close": 0.2785,
          "volume": 7069078.7,
          "close_time": 1770591599999,
          "quote_volume": 1970196.21882,
          "trades": 3160,
          "taker_buy_base": 2991007.0,
          "taker_buy_quote": 833912.50322
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.2784,
          "high": 0.279,
          "low": 0.2778,
          "close": 0.2778,
          "volume": 10312081.5,
          "close_time": 1770595199999,
          "quote_volume": 2870459.22641,
          "trades": 5390,
          "taker_buy_base": 3193681.1,
          "taker_buy_quote": 889621.73527
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.2778,
          "high": 0.2781,
          "low": 0.2775,
          "close": 0.2779,
          "volume": 4606555.1,
          "close_time": 1770598799999,
          "quote_volume": 1279253.88416,
          "trades": 4357,
          "taker_buy_base": 1077028.0,
          "taker_buy_quote": 299164.82333
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.2779,
          "high": 0.2784,
          "low": 0.2774,
          "close": 0.2776,
          "volume": 8807386.4,
          "close_time": 1770602399999,
          "quote_volume": 2447559.53689,
          "trades": 3261,
          "taker_buy_base": 4151692.6,
          "taker_buy_quote": 1154302.178
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.2775,
          "high": 0.2783,
          "low": 0.2775,
          "close": 0.2781,
          "volume": 4947515.5,
          "close_time": 1770605999999,
          "quote_volume": 1375111.5096,
          "trades": 2239,
          "taker_buy_base": 3991487.0,
          "taker_buy_quote": 1109478.27901
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.2781,
          "high": 0.2792,
          "low": 0.278,
          "close": 0.2792,
          "volume": 7397511.0,
          "close_time": 1770609599999,
          "quote_volume": 2061628.68058,
          "trades": 2601,
          "taker_buy_base": 7033694.1,
          "taker_buy_quote": 1960255.42139
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.2792,
          "high": 0.2792,
          "low": 0.279,
          "close": 0.279,
          "volume": 2447831.9,
          "close_time": 1770613199999,
          "quote_volume": 683213.24392,
          "trades": 1764,
          "taker_buy_base": 1068889.2,
          "taker_buy_quote": 298363.89671
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.2791,
          "high": 0.2793,
          "low": 0.2787,
          "close": 0.2788,
          "volume": 3521537.0,
          "close_time": 1770616799999,
          "quote_volume": 982854.21952,
          "trades": 2000,
          "taker_buy_base": 1919253.1,
          "taker_buy_quote": 535812.79099
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.2788,
          "high": 0.2789,
          "low": 0.2784,
          "close": 0.2787,
          "volume": 3576864.6,
          "close_time": 1770620399999,
          "quote_volume": 996496.12268,
          "trades": 2256,
          "taker_buy_base": 1478101.2,
          "taker_buy_quote": 411841.97964
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.2786,
          "high": 0.2788,
          "low": 0.2782,
          "close": 0.2785,
          "volume": 4517630.1,
          "close_time": 1770623999999,
          "quote_volume": 1257902.26027,
          "trades": 2520,
          "taker_buy_base": 1402564.9,
          "taker_buy_quote": 390599.47128
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.2784,
          "high": 0.279,
          "low": 0.2779,
          "close": 0.279,
          "volume": 12959458.5,
          "close_time": 1770627599999,
          "quote_volume": 3609421.88909,
          "trades": 3565,
          "taker_buy_base": 7950500.7,
          "taker_buy_quote": 2215187.03788
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.279,
          "high": 0.2793,
          "low": 0.2786,
          "close": 0.2786,
          "volume": 7234686.1,
          "close_time": 1770631199999,
          "quote_volume": 2017959.37891,
          "trades": 3353,
          "taker_buy_base": 3526072.5,
          "taker_buy_quote": 983847.39181
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.2787,
          "high": 0.2787,
          "low": 0.2774,
          "close": 0.2774,
          "volume": 14279178.1,
          "close_time": 1770634799999,
          "quote_volume": 3969196.43419,
          "trades": 5220,
          "taker_buy_base": 2500716.2,
          "taker_buy_quote": 695093.45783
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.2775,
          "high": 0.2776,
          "low": 0.2772,
          "close": 0.2775,
          "volume": 8213383.4,
          "close_time": 1770638399999,
          "quote_volume": 2278141.23669,
          "trades": 3819,
          "taker_buy_base": 3265406.9,
          "taker_buy_quote": 905844.59472
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.2775,
          "high": 0.2784,
          "low": 0.2773,
          "close": 0.2784,
          "volume": 9172257.9,
          "close_time": 1770641999999,
          "quote_volume": 2547661.44561,
          "trades": 4384,
          "taker_buy_base": 6957125.1,
          "taker_buy_quote": 1932998.35595
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.2784,
          "high": 0.2789,
          "low": 0.2781,
          "close": 0.2781,
          "volume": 10395929.1,
          "close_time": 1770645599999,
          "quote_volume": 2895538.75814,
          "trades": 4568,
          "taker_buy_base": 6637886.8,
          "taker_buy_quote": 1849258.95594
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.2782,
          "high": 0.2782,
          "low": 0.2764,
          "close": 0.2772,
          "volume": 22849632.3,
          "close_time": 1770649199999,
          "quote_volume": 6333285.76903,
          "trades": 9057,
          "taker_buy_base": 6260224.4,
          "taker_buy_quote": 1733803.6185
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.2771,
          "high": 0.2782,
          "low": 0.2771,
          "close": 0.2777,
          "volume": 16953286.5,
          "close_time": 1770652799999,
          "quote_volume": 4705903.71108,
          "trades": 4955,
          "taker_buy_base": 11682952.1,
          "taker_buy_quote": 3243741.14186
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.2776,
          "high": 0.2785,
          "low": 0.2772,
          "close": 0.2785,
          "volume": 9575601.6,
          "close_time": 1770656399999,
          "quote_volume": 2661859.74714,
          "trades": 4570,
          "taker_buy_base": 7619473.0,
          "taker_buy_quote": 2118346.2038
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.2785,
          "high": 0.2788,
          "low": 0.2783,
          "close": 0.2788,
          "volume": 7234924.5,
          "close_time": 1770659999999,
          "quote_volume": 2015874.6841,
          "trades": 3838,
          "taker_buy_base": 5026670.2,
          "taker_buy_quote": 1400712.11091
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.2788,
          "high": 0.279,
          "low": 0.2783,
          "close": 0.2786,
          "volume": 5599267.7,
          "close_time": 1770663599999,
          "quote_volume": 1560583.34034,
          "trades": 3072,
          "taker_buy_base": 3018451.1,
          "taker_buy_quote": 841452.23588
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.2786,
          "high": 0.2789,
          "low": 0.2785,
          "close": 0.2789,
          "volume": 3907373.7,
          "close_time": 1770667199999,
          "quote_volume": 1089323.27063,
          "trades": 2270,
          "taker_buy_base": 3088125.7,
          "taker_buy_quote": 860996.06265
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.2788,
          "high": 0.2791,
          "low": 0.2785,
          "close": 0.2789,
          "volume": 6366050.8,
          "close_time": 1770670799999,
          "quote_volume": 1775193.6562,
          "trades": 2813,
          "taker_buy_base": 3345665.5,
          "taker_buy_quote": 933117.8906
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.2789,
          "high": 0.2789,
          "low": 0.2785,
          "close": 0.2789,
          "volume": 3398816.7,
          "close_time": 1770674399999,
          "quote_volume": 947460.89238,
          "trades": 2142,
          "taker_buy_base": 2069398.0,
          "taker_buy_quote": 576897.93821
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.2789,
          "high": 0.2793,
          "low": 0.2788,
          "close": 0.2793,
          "volume": 5760797.6,
          "close_time": 1770677999999,
          "quote_volume": 1607951.69615,
          "trades": 2629,
          "taker_buy_base": 4434186.8,
          "taker_buy_quote": 1237613.03739
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.2793,
          "high": 0.2793,
          "low": 0.2787,
          "close": 0.2791,
          "volume": 5561606.5,
          "close_time": 1770681599999,
          "quote_volume": 1551533.32098,
          "trades": 2011,
          "taker_buy_base": 2131133.0,
          "taker_buy_quote": 594602.22359
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.2791,
          "high": 0.2794,
          "low": 0.2787,
          "close": 0.2791,
          "volume": 6685733.2,
          "close_time": 1770685199999,
          "quote_volume": 1865933.32641,
          "trades": 2510,
          "taker_buy_base": 4129406.1,
          "taker_buy_quote": 1152755.16022
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.2791,
          "high": 0.2794,
          "low": 0.2789,
          "close": 0.2793,
          "volume": 2917151.9,
          "close_time": 1770688799999,
          "quote_volume": 814510.56576,
          "trades": 1513,
          "taker_buy_base": 1744410.5,
          "taker_buy_quote": 487116.6109
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.2793,
          "high": 0.2802,
          "low": 0.2792,
          "close": 0.2802,
          "volume": 8313890.0,
          "close_time": 1770692399999,
          "quote_volume": 2325820.87424,
          "trades": 3658,
          "taker_buy_base": 6762945.6,
          "taker_buy_quote": 1891955.06015
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.2802,
          "high": 0.2804,
          "low": 0.2785,
          "close": 0.2787,
          "volume": 15662806.6,
          "close_time": 1770695999999,
          "quote_volume": 4375601.5968,
          "trades": 3903,
          "taker_buy_base": 4109665.3,
          "taker_buy_quote": 1149752.94328
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.2787,
          "high": 0.2789,
          "low": 0.2782,
          "close": 0.2783,
          "volume": 4152765.7,
          "close_time": 1770699599999,
          "quote_volume": 1156664.04638,
          "trades": 3146,
          "taker_buy_base": 825351.8,
          "taker_buy_quote": 230090.55279
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.2783,
          "high": 0.2783,
          "low": 0.2779,
          "close": 0.278,
          "volume": 5457946.0,
          "close_time": 1770703199999,
          "quote_volume": 1517555.53189,
          "trades": 3445,
          "taker_buy_base": 1482513.8,
          "taker_buy_quote": 412225.21957
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.2779,
          "high": 0.2781,
          "low": 0.2772,
          "close": 0.2772,
          "volume": 8869476.4,
          "close_time": 1770706799999,
          "quote_volume": 2462536.771,
          "trades": 4286,
          "taker_buy_base": 1834209.3,
          "taker_buy_quote": 509388.62372
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.2773,
          "high": 0.2776,
          "low": 0.277,
          "close": 0.277,
          "volume": 4739485.2,
          "close_time": 1770710399999,
          "quote_volume": 1313945.9043,
          "trades": 2408,
          "taker_buy_base": 1484635.9,
          "taker_buy_quote": 411689.77267
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.2771,
          "high": 0.2774,
          "low": 0.2767,
          "close": 0.2774,
          "volume": 6052826.1,
          "close_time": 1770713999999,
          "quote_volume": 1676631.37837,
          "trades": 2546,
          "taker_buy_base": 2779084.5,
          "taker_buy_quote": 770130.2002
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.2773,
          "high": 0.2775,
          "low": 0.2766,
          "close": 0.2767,
          "volume": 6856223.1,
          "close_time": 1770717599999,
          "quote_volume": 1899380.35363,
          "trades": 2894,
          "taker_buy_base": 1712828.1,
          "taker_buy_quote": 474969.55395
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.2767,
          "high": 0.2769,
          "low": 0.2762,
          "close": 0.2766,
          "volume": 6371235.0,
          "close_time": 1770721199999,
          "quote_volume": 1761609.09773,
          "trades": 3989,
          "taker_buy_base": 1480621.8,
          "taker_buy_quote": 409482.45426
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.2766,
          "high": 0.2769,
          "low": 0.2765,
          "close": 0.2766,
          "volume": 4513291.3,
          "close_time": 1770724799999,
          "quote_volume": 1248863.37926,
          "trades": 3283,
          "taker_buy_base": 2169573.3,
          "taker_buy_quote": 600396.52356
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.2766,
          "high": 0.277,
          "low": 0.2765,
          "close": 0.2767,
          "volume": 2955017.2,
          "close_time": 1770728399999,
          "quote_volume": 818044.4514,
          "trades": 2794,
          "taker_buy_base": 1653153.7,
          "taker_buy_quote": 457730.67748
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.2767,
          "high": 0.2779,
          "low": 0.2765,
          "close": 0.2778,
          "volume": 8801442.7,
          "close_time": 1770731999999,
          "quote_volume": 2441243.81352,
          "trades": 3690,
          "taker_buy_base": 6557895.8,
          "taker_buy_quote": 1819104.47111
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.2777,
          "high": 0.2782,
          "low": 0.2771,
          "close": 0.278,
          "volume": 17179928.3,
          "close_time": 1770735599999,
          "quote_volume": 4770737.15076,
          "trades": 5370,
          "taker_buy_base": 10284947.9,
          "taker_buy_quote": 2856941.36467
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.278,
          "high": 0.2781,
          "low": 0.2775,
          "close": 0.2775,
          "volume": 8588387.0,
          "close_time": 1770739199999,
          "quote_volume": 2386070.79072,
          "trades": 4055,
          "taker_buy_base": 3329004.6,
          "taker_buy_quote": 925104.45683
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.2776,
          "high": 0.2782,
          "low": 0.2775,
          "close": 0.2781,
          "volume": 7947531.9,
          "close_time": 1770742799999,
          "quote_volume": 2208845.80391,
          "trades": 3674,
          "taker_buy_base": 6057873.1,
          "taker_buy_quote": 1683625.95815
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.2781,
          "high": 0.2783,
          "low": 0.2778,
          "close": 0.2781,
          "volume": 3682611.3,
          "close_time": 1770746399999,
          "quote_volume": 1024005.08043,
          "trades": 2516,
          "taker_buy_base": 2169378.0,
          "taker_buy_quote": 603279.99257
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.2781,
          "high": 0.2782,
          "low": 0.2773,
          "close": 0.2777,
          "volume": 4485182.4,
          "close_time": 1770749999999,
          "quote_volume": 1244987.01454,
          "trades": 2652,
          "taker_buy_base": 1563336.5,
          "taker_buy_quote": 434033.49168
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.2777,
          "high": 0.2782,
          "low": 0.2776,
          "close": 0.2781,
          "volume": 5965833.8,
          "close_time": 1770753599999,
          "quote_volume": 1658097.6449,
          "trades": 3138,
          "taker_buy_base": 4315498.3,
          "taker_buy_quote": 1199419.77891
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.278,
          "high": 0.2782,
          "low": 0.2775,
          "close": 0.278,
          "volume": 4244533.1,
          "close_time": 1770757199999,
          "quote_volume": 1179306.57381,
          "trades": 2536,
          "taker_buy_base": 2165140.5,
          "taker_buy_quote": 601631.16714
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.278,
          "high": 0.2782,
          "low": 0.2777,
          "close": 0.2781,
          "volume": 3576388.1,
          "close_time": 1770760799999,
          "quote_volume": 994355.93793,
          "trades": 2083,
          "taker_buy_base": 2576794.1,
          "taker_buy_quote": 716487.19381
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.2782,
          "high": 0.2788,
          "low": 0.2781,
          "close": 0.2784,
          "volume": 7256845.0,
          "close_time": 1770764399999,
          "quote_volume": 2020703.62667,
          "trades": 3625,
          "taker_buy_base": 4880452.6,
          "taker_buy_quote": 1359049.07036
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.2783,
          "high": 0.2784,
          "low": 0.2779,
          "close": 0.2782,
          "volume": 4528192.9,
          "close_time": 1770767999999,
          "quote_volume": 1259114.53896,
          "trades": 2080,
          "taker_buy_base": 1254607.6,
          "taker_buy_quote": 348897.42524
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.2782,
          "high": 0.2783,
          "low": 0.2778,
          "close": 0.2781,
          "volume": 3932147.8,
          "close_time": 1770771599999,
          "quote_volume": 1093408.0961,
          "trades": 2108,
          "taker_buy_base": 2220814.8,
          "taker_buy_quote": 617588.30238
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.2781,
          "high": 0.2783,
          "low": 0.2777,
          "close": 0.2778,
          "volume": 3197220.1,
          "close_time": 1770775199999,
          "quote_volume": 888714.98258,
          "trades": 2107,
          "taker_buy_base": 862117.8,
          "taker_buy_quote": 239721.81121
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.2777,
          "high": 0.2778,
          "low": 0.2772,
          "close": 0.2773,
          "volume": 5689640.7,
          "close_time": 1770778799999,
          "quote_volume": 1578994.55928,
          "trades": 2868,
          "taker_buy_base": 1324401.4,
          "taker_buy_quote": 367582.69925
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.2773,
          "high": 0.2774,
          "low": 0.2765,
          "close": 0.2766,
          "volume": 7918807.4,
          "close_time": 1770782399999,
          "quote_volume": 2192267.35909,
          "trades": 4181,
          "taker_buy_base": 1607741.6,
          "taker_buy_quote": 445093.70156
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.2766,
          "high": 0.2767,
          "low": 0.2758,
          "close": 0.2758,
          "volume": 8363139.4,
          "close_time": 1770785999999,
          "quote_volume": 2310122.54255,
          "trades": 4289,
          "taker_buy_base": 1614176.4,
          "taker_buy_quote": 446193.79589
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.2758,
          "high": 0.276,
          "low": 0.2755,
          "close": 0.2755,
          "volume": 5482792.0,
          "close_time": 1770789599999,
          "quote_volume": 1511912.78131,
          "trades": 2704,
          "taker_buy_base": 1654142.2,
          "taker_buy_quote": 456238.01599
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.2755,
          "high": 0.2756,
          "low": 0.2746,
          "close": 0.2746,
          "volume": 13079222.9,
          "close_time": 1770793199999,
          "quote_volume": 3596668.91083,
          "trades": 4775,
          "taker_buy_base": 3214173.5,
          "taker_buy_quote": 883536.81681
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.2746,
          "high": 0.2753,
          "low": 0.2744,
          "close": 0.275,
          "volume": 8172956.5,
          "close_time": 1770796799999,
          "quote_volume": 2246018.41521,
          "trades": 2787,
          "taker_buy_base": 3960880.5,
          "taker_buy_quote": 1088923.93445
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.275,
          "high": 0.2751,
          "low": 0.2741,
          "close": 0.2742,
          "volume": 6015637.2,
          "close_time": 1770800399999,
          "quote_volume": 1651201.00337,
          "trades": 2590,
          "taker_buy_base": 1216491.1,
          "taker_buy_quote": 334049.81372
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.2742,
          "high": 0.2744,
          "low": 0.2741,
          "close": 0.2742,
          "volume": 2537990.8,
          "close_time": 1770803999999,
          "quote_volume": 696107.44991,
          "trades": 2547,
          "taker_buy_base": 1406525.7,
          "taker_buy_quote": 385824.73421
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.2741,
          "high": 0.2744,
          "low": 0.2739,
          "close": 0.2742,
          "volume": 4294466.2,
          "close_time": 1770807599999,
          "quote_volume": 1176965.75818,
          "trades": 3066,
          "taker_buy_base": 1249141.5,
          "taker_buy_quote": 342409.83589
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.2742,
          "high": 0.2746,
          "low": 0.2739,
          "close": 0.2741,
          "volume": 5656242.4,
          "close_time": 1770811199999,
          "quote_volume": 1551246.66181,
          "trades": 3002,
          "taker_buy_base": 2837666.8,
          "taker_buy_quote": 778484.27444
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.2741,
          "high": 0.2742,
          "low": 0.2739,
          "close": 0.2741,
          "volume": 2753245.1,
          "close_time": 1770814799999,
          "quote_volume": 754407.55515,
          "trades": 3132,
          "taker_buy_base": 1231040.4,
          "taker_buy_quote": 337361.0035
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.274,
          "high": 0.2753,
          "low": 0.274,
          "close": 0.2752,
          "volume": 10482894.8,
          "close_time": 1770818399999,
          "quote_volume": 2880904.73497,
          "trades": 4289,
          "taker_buy_base": 8849613.7,
          "taker_buy_quote": 2432032.38773
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.2752,
          "high": 0.276,
          "low": 0.2751,
          "close": 0.2752,
          "volume": 17245287.8,
          "close_time": 1770821999999,
          "quote_volume": 4752872.06549,
          "trades": 6757,
          "taker_buy_base": 11118935.9,
          "taker_buy_quote": 3064770.61721
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.2752,
          "high": 0.2756,
          "low": 0.2746,
          "close": 0.2753,
          "volume": 14879109.4,
          "close_time": 1770825599999,
          "quote_volume": 4092804.33415,
          "trades": 5252,
          "taker_buy_base": 7208905.2,
          "taker_buy_quote": 1983664.66896
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.2753,
          "high": 0.2764,
          "low": 0.2751,
          "close": 0.2755,
          "volume": 11800163.6,
          "close_time": 1770829199999,
          "quote_volume": 3255305.78834,
          "trades": 4418,
          "taker_buy_base": 6922073.5,
          "taker_buy_quote": 1910107.95036
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.2755,
          "high": 0.2763,
          "low": 0.2754,
          "close": 0.2763,
          "volume": 7315388.2,
          "close_time": 1770832799999,
          "quote_volume": 2018216.08539,
          "trades": 3863,
          "taker_buy_base": 5427119.9,
          "taker_buy_quote": 1497595.39159
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.2763,
          "high": 0.277,
          "low": 0.2761,
          "close": 0.2769,
          "volume": 8568256.0,
          "close_time": 1770836399999,
          "quote_volume": 2370275.97593,
          "trades": 3668,
          "taker_buy_base": 6864618.1,
          "taker_buy_quote": 1898923.20569
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.2769,
          "high": 0.2774,
          "low": 0.2766,
          "close": 0.2768,
          "volume": 7427956.6,
          "close_time": 1770839999999,
          "quote_volume": 2058048.1796,
          "trades": 3909,
          "taker_buy_base": 5197494.3,
          "taker_buy_quote": 1440188.19115
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.2768,
          "high": 0.2775,
          "low": 0.2768,
          "close": 0.2773,
          "volume": 6879091.5,
          "close_time": 1770843599999,
          "quote_volume": 1906641.80333,
          "trades": 3538,
          "taker_buy_base": 5130924.3,
          "taker_buy_quote": 1422183.20789
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.2773,
          "high": 0.278,
          "low": 0.2773,
          "close": 0.278,
          "volume": 6809566.3,
          "close_time": 1770847199999,
          "quote_volume": 1890916.26188,
          "trades": 2973,
          "taker_buy_base": 5206201.4,
          "taker_buy_quote": 1445760.16804
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.278,
          "high": 0.2782,
          "low": 0.2776,
          "close": 0.2776,
          "volume": 7701344.9,
          "close_time": 1770850799999,
          "quote_volume": 2141164.69085,
          "trades": 3549,
          "taker_buy_base": 4577287.0,
          "taker_buy_quote": 1272803.44209
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.2777,
          "high": 0.2784,
          "low": 0.2772,
          "close": 0.2784,
          "volume": 12375607.3,
          "close_time": 1770854399999,
          "quote_volume": 3437200.31615,
          "trades": 3118,
          "taker_buy_base": 7204320.5,
          "taker_buy_quote": 2002153.80553
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.2784,
          "high": 0.279,
          "low": 0.2782,
          "close": 0.279,
          "volume": 8383322.6,
          "close_time": 1770857999999,
          "quote_volume": 2336023.03437,
          "trades": 3586,
          "taker_buy_base": 6863448.2,
          "taker_buy_quote": 1912655.93706
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.279,
          "high": 0.2791,
          "low": 0.2785,
          "close": 0.2785,
          "volume": 4409467.3,
          "close_time": 1770861599999,
          "quote_volume": 1229684.64865,
          "trades": 2545,
          "taker_buy_base": 1885346.2,
          "taker_buy_quote": 525981.899
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.2786,
          "high": 0.2789,
          "low": 0.2785,
          "close": 0.2788,
          "volume": 2286109.0,
          "close_time": 1770865199999,
          "quote_volume": 637204.04525,
          "trades": 1697,
          "taker_buy_base": 1483161.6,
          "taker_buy_quote": 413430.59531
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.2788,
          "high": 0.2788,
          "low": 0.2782,
          "close": 0.2786,
          "volume": 3656656.0,
          "close_time": 1770868799999,
          "quote_volume": 1018180.70218,
          "trades": 2210,
          "taker_buy_base": 1270666.2,
          "taker_buy_quote": 353838.34355
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.2786,
          "high": 0.2792,
          "low": 0.278,
          "close": 0.278,
          "volume": 11356767.3,
          "close_time": 1770872399999,
          "quote_volume": 3164127.95453,
          "trades": 6082,
          "taker_buy_base": 5424930.0,
          "taker_buy_quote": 1512301.73023
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.2781,
          "high": 0.2788,
          "low": 0.278,
          "close": 0.2788,
          "volume": 5297387.4,
          "close_time": 1770875999999,
          "quote_volume": 1474983.29912,
          "trades": 2665,
          "taker_buy_base": 4165818.8,
          "taker_buy_quote": 1160064.8231
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.2787,
          "high": 0.2792,
          "low": 0.2787,
          "close": 0.2792,
          "volume": 5509119.5,
          "close_time": 1770879599999,
          "quote_volume": 1536976.78789,
          "trades": 3336,
          "taker_buy_base": 4417787.1,
          "taker_buy_quote": 1232570.1851
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.2792,
          "high": 0.2797,
          "low": 0.2791,
          "close": 0.2793,
          "volume": 6827278.4,
          "close_time": 1770883199999,
          "quote_volume": 1908092.27999,
          "trades": 4421,
          "taker_buy_base": 4683829.5,
          "taker_buy_quote": 1309082.29235
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.2793,
          "high": 0.2796,
          "low": 0.2789,
          "close": 0.2791,
          "volume": 3263697.6,
          "close_time": 1770886799999,
          "quote_volume": 911152.84111,
          "trades": 2870,
          "taker_buy_base": 1612939.5,
          "taker_buy_quote": 450348.68396
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.2792,
          "high": 0.2792,
          "low": 0.2782,
          "close": 0.2784,
          "volume": 9220891.9,
          "close_time": 1770890399999,
          "quote_volume": 2569420.27286,
          "trades": 4112,
          "taker_buy_base": 2272983.6,
          "taker_buy_quote": 633586.26592
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.2783,
          "high": 0.2786,
          "low": 0.2781,
          "close": 0.2785,
          "volume": 3851267.8,
          "close_time": 1770893999999,
          "quote_volume": 1071718.1489,
          "trades": 2507,
          "taker_buy_base": 1351640.3,
          "taker_buy_quote": 376218.64758
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.2785,
          "high": 0.2787,
          "low": 0.2781,
          "close": 0.2783,
          "volume": 4658698.8,
          "close_time": 1770897599999,
          "quote_volume": 1297194.11298,
          "trades": 3642,
          "taker_buy_base": 2477626.3,
          "taker_buy_quote": 690025.59474
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.2783,
          "high": 0.2786,
          "low": 0.2781,
          "close": 0.2783,
          "volume": 3096876.8,
          "close_time": 1770901199999,
          "quote_volume": 861861.43119,
          "trades": 3135,
          "taker_buy_base": 1454525.3,
          "taker_buy_quote": 404837.3319
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.2783,
          "high": 0.2787,
          "low": 0.2781,
          "close": 0.2786,
          "volume": 4733704.6,
          "close_time": 1770904799999,
          "quote_volume": 1317660.96429,
          "trades": 3193,
          "taker_buy_base": 2943408.7,
          "taker_buy_quote": 819490.84054
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.2786,
          "high": 0.2787,
          "low": 0.278,
          "close": 0.2781,
          "volume": 6810814.1,
          "close_time": 1770908399999,
          "quote_volume": 1894756.26959,
          "trades": 3983,
          "taker_buy_base": 2056889.6,
          "taker_buy_quote": 572266.99826
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.2781,
          "high": 0.2783,
          "low": 0.2774,
          "close": 0.2775,
          "volume": 9903342.4,
          "close_time": 1770911999999,
          "quote_volume": 2751468.35588,
          "trades": 5286,
          "taker_buy_base": 3539394.2,
          "taker_buy_quote": 983639.35292
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.2775,
          "high": 0.2776,
          "low": 0.2764,
          "close": 0.2765,
          "volume": 13660804.5,
          "close_time": 1770915599999,
          "quote_volume": 3782933.50571,
          "trades": 5977,
          "taker_buy_base": 3394771.0,
          "taker_buy_quote": 940258.45546
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.2764,
          "high": 0.2768,
          "low": 0.2762,
          "close": 0.2765,
          "volume": 6073545.0,
          "close_time": 1770919199999,
          "quote_volume": 1679489.21114,
          "trades": 3303,
          "taker_buy_base": 2554042.6,
          "taker_buy_quote": 706415.5028
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.2764,
          "high": 0.2771,
          "low": 0.2762,
          "close": 0.277,
          "volume": 6548029.5,
          "close_time": 1770922799999,
          "quote_volume": 1811588.38809,
          "trades": 2522,
          "taker_buy_base": 4520791.4,
          "taker_buy_quote": 1251100.17304
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.277,
          "high": 0.2778,
          "low": 0.277,
          "close": 0.2776,
          "volume": 7894882.7,
          "close_time": 1770926399999,
          "quote_volume": 2190415.55801,
          "trades": 3318,
          "taker_buy_base": 6686547.1,
          "taker_buy_quote": 1855103.59214
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.2777,
          "high": 0.2783,
          "low": 0.2776,
          "close": 0.2783,
          "volume": 7377821.7,
          "close_time": 1770929999999,
          "quote_volume": 2051723.89289,
          "trades": 3156,
          "taker_buy_base": 6208239.3,
          "taker_buy_quote": 1726404.86474
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.2782,
          "high": 0.2793,
          "low": 0.2782,
          "close": 0.2791,
          "volume": 12684241.3,
          "close_time": 1770933599999,
          "quote_volume": 3536830.85983,
          "trades": 6792,
          "taker_buy_base": 10690667.3,
          "taker_buy_quote": 2980933.03997
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.2791,
          "high": 0.2803,
          "low": 0.279,
          "close": 0.2799,
          "volume": 14139864.6,
          "close_time": 1770937199999,
          "quote_volume": 3955805.68975,
          "trades": 7101,
          "taker_buy_base": 10932335.8,
          "taker_buy_quote": 3058494.65262
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.2799,
          "high": 0.2801,
          "low": 0.2797,
          "close": 0.28,
          "volume": 4236200.5,
          "close_time": 1770940799999,
          "quote_volume": 1185924.32663,
          "trades": 2745,
          "taker_buy_base": 2797148.6,
          "taker_buy_quote": 783151.73712
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.2799,
          "high": 0.2804,
          "low": 0.2797,
          "close": 0.2801,
          "volume": 10351767.6,
          "close_time": 1770944399999,
          "quote_volume": 2898865.94535,
          "trades": 3799,
          "taker_buy_base": 5548314.7,
          "taker_buy_quote": 1554012.33371
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.2801,
          "high": 0.2805,
          "low": 0.28,
          "close": 0.2803,
          "volume": 5192348.3,
          "close_time": 1770947999999,
          "quote_volume": 1455387.81453,
          "trades": 3286,
          "taker_buy_base": 3949012.2,
          "taker_buy_quote": 1106868.31627
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.2803,
          "high": 0.2804,
          "low": 0.2791,
          "close": 0.2792,
          "volume": 8773096.6,
          "close_time": 1770951599999,
          "quote_volume": 2452645.69628,
          "trades": 2908,
          "taker_buy_base": 1622949.8,
          "taker_buy_quote": 453717.14757
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.2792,
          "high": 0.2794,
          "low": 0.2788,
          "close": 0.2791,
          "volume": 4487837.1,
          "close_time": 1770955199999,
          "quote_volume": 1252046.60548,
          "trades": 2159,
          "taker_buy_base": 949590.6,
          "taker_buy_quote": 264952.12312
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.2791,
          "high": 0.2791,
          "low": 0.2786,
          "close": 0.2791,
          "volume": 5141044.0,
          "close_time": 1770958799999,
          "quote_volume": 1433626.1275,
          "trades": 2575,
          "taker_buy_base": 2253327.3,
          "taker_buy_quote": 628533.85474
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.2791,
          "high": 0.2792,
          "low": 0.2784,
          "close": 0.2785,
          "volume": 3824873.1,
          "close_time": 1770962399999,
          "quote_volume": 1066394.58055,
          "trades": 2730,
          "taker_buy_base": 1600610.9,
          "taker_buy_quote": 446428.50504
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.2784,
          "high": 0.2786,
          "low": 0.278,
          "close": 0.2786,
          "volume": 3806700.2,
          "close_time": 1770965999999,
          "quote_volume": 1059134.5896,
          "trades": 2488,
          "taker_buy_base": 1478381.8,
          "taker_buy_quote": 411481.57707
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.2786,
          "high": 0.2786,
          "low": 0.278,
          "close": 0.2782,
          "volume": 3802847.3,
          "close_time": 1770969599999,
          "quote_volume": 1058133.07124,
          "trades": 2273,
          "taker_buy_base": 1451121.3,
          "taker_buy_quote": 403807.55485
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.2781,
          "high": 0.2788,
          "low": 0.278,
          "close": 0.2786,
          "volume": 6568003.7,
          "close_time": 1770973199999,
          "quote_volume": 1828550.99197,
          "trades": 3152,
          "taker_buy_base": 4561864.2,
          "taker_buy_quote": 1270256.9003
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.2786,
          "high": 0.2786,
          "low": 0.2779,
          "close": 0.2779,
          "volume": 5837479.3,
          "close_time": 1770976799999,
          "quote_volume": 1623875.25943,
          "trades": 3327,
          "taker_buy_base": 1614471.8,
          "taker_buy_quote": 449214.38013
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.2779,
          "high": 0.2784,
          "low": 0.2778,
          "close": 0.2783,
          "volume": 4255814.7,
          "close_time": 1770980399999,
          "quote_volume": 1183574.7248,
          "trades": 3380,
          "taker_buy_base": 2344365.9,
          "taker_buy_quote": 652132.22908
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.2784,
          "high": 0.2784,
          "low": 0.2772,
          "close": 0.2774,
          "volume": 4945854.1,
          "close_time": 1770983999999,
          "quote_volume": 1373522.8898,
          "trades": 4190,
          "taker_buy_base": 1730438.5,
          "taker_buy_quote": 480633.59701
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.2773,
          "high": 0.2775,
          "low": 0.277,
          "close": 0.2773,
          "volume": 5851623.0,
          "close_time": 1770987599999,
          "quote_volume": 1622396.14036,
          "trades": 4161,
          "taker_buy_base": 2104317.5,
          "taker_buy_quote": 583552.99471
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.2774,
          "high": 0.2778,
          "low": 0.2769,
          "close": 0.2774,
          "volume": 12738727.2,
          "close_time": 1770991199999,
          "quote_volume": 3533235.327,
          "trades": 4780,
          "taker_buy_base": 6003852.5,
          "taker_buy_quote": 1665618.64784
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.2775,
          "high": 0.2782,
          "low": 0.2771,
          "close": 0.278,
          "volume": 11113718.6,
          "close_time": 1770994799999,
          "quote_volume": 3086510.22164,
          "trades": 4377,
          "taker_buy_base": 7299222.1,
          "taker_buy_quote": 2027321.17824
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.278,
          "high": 0.2791,
          "low": 0.2778,
          "close": 0.2785,
          "volume": 22081740.5,
          "close_time": 1770998399999,
          "quote_volume": 6150357.40282,
          "trades": 5237,
          "taker_buy_base": 13515675.1,
          "taker_buy_quote": 3764582.46372
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.2784,
          "high": 0.2795,
          "low": 0.2783,
          "close": 0.2793,
          "volume": 10621059.1,
          "close_time": 1771001999999,
          "quote_volume": 2964987.87074,
          "trades": 4753,
          "taker_buy_base": 8526517.3,
          "taker_buy_quote": 2380100.68741
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.2794,
          "high": 0.2803,
          "low": 0.2793,
          "close": 0.2801,
          "volume": 9043194.8,
          "close_time": 1771005599999,
          "quote_volume": 2531190.4971,
          "trades": 4641,
          "taker_buy_base": 7600888.5,
          "taker_buy_quote": 2127575.7598
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.2801,
          "high": 0.2808,
          "low": 0.2796,
          "close": 0.2808,
          "volume": 11059846.4,
          "close_time": 1771009199999,
          "quote_volume": 3099909.8156,
          "trades": 5024,
          "taker_buy_base": 8478635.0,
          "taker_buy_quote": 2376982.92994
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.2808,
          "high": 0.2815,
          "low": 0.2806,
          "close": 0.2809,
          "volume": 8800604.6,
          "close_time": 1771012799999,
          "quote_volume": 2473678.47787,
          "trades": 5326,
          "taker_buy_base": 6536167.7,
          "taker_buy_quote": 1837303.70675
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.281,
          "high": 0.2817,
          "low": 0.2809,
          "close": 0.2814,
          "volume": 8527399.7,
          "close_time": 1771016399999,
          "quote_volume": 2399335.56041,
          "trades": 4784,
          "taker_buy_base": 7295064.9,
          "taker_buy_quote": 2052559.27473
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.2815,
          "high": 0.2824,
          "low": 0.2815,
          "close": 0.2824,
          "volume": 6984417.3,
          "close_time": 1771019999999,
          "quote_volume": 1969553.56096,
          "trades": 4270,
          "taker_buy_base": 5817520.9,
          "taker_buy_quote": 1640603.24695
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.2824,
          "high": 0.2825,
          "low": 0.2814,
          "close": 0.2817,
          "volume": 10128882.2,
          "close_time": 1771023599999,
          "quote_volume": 2854821.64334,
          "trades": 4182,
          "taker_buy_base": 3859412.9,
          "taker_buy_quote": 1088318.48205
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.2816,
          "high": 0.2823,
          "low": 0.2816,
          "close": 0.2823,
          "volume": 5250818.6,
          "close_time": 1771027199999,
          "quote_volume": 1480567.1323,
          "trades": 2326,
          "taker_buy_base": 4606993.6,
          "taker_buy_quote": 1299115.86136
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.2822,
          "high": 0.2825,
          "low": 0.2819,
          "close": 0.2823,
          "volume": 5173289.4,
          "close_time": 1771030799999,
          "quote_volume": 1460076.76913,
          "trades": 3024,
          "taker_buy_base": 3314239.1,
          "taker_buy_quote": 935576.55279
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.2823,
          "high": 0.2826,
          "low": 0.2816,
          "close": 0.2823,
          "volume": 8894318.0,
          "close_time": 1771034399999,
          "quote_volume": 2509629.45858,
          "trades": 3123,
          "taker_buy_base": 4697224.8,
          "taker_buy_quote": 1325882.5698
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.2823,
          "high": 0.2827,
          "low": 0.2823,
          "close": 0.2827,
          "volume": 2958710.0,
          "close_time": 1771037999999,
          "quote_volume": 835894.03487,
          "trades": 2172,
          "taker_buy_base": 2190712.1,
          "taker_buy_quote": 619009.94687
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.2827,
          "high": 0.2831,
          "low": 0.2826,
          "close": 0.2829,
          "volume": 7085624.0,
          "close_time": 1771041599999,
          "quote_volume": 2004261.81774,
          "trades": 4584,
          "taker_buy_base": 5331209.5,
          "taker_buy_quote": 1508074.18915
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.2829,
          "high": 0.2829,
          "low": 0.2822,
          "close": 0.2822,
          "volume": 4633195.0,
          "close_time": 1771045199999,
          "quote_volume": 1308699.9558,
          "trades": 2291,
          "taker_buy_base": 971897.5,
          "taker_buy_quote": 274523.77268
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.2823,
          "high": 0.2829,
          "low": 0.2822,
          "close": 0.2829,
          "volume": 2947662.6,
          "close_time": 1771048799999,
          "quote_volume": 833303.34732,
          "trades": 2488,
          "taker_buy_base": 2529492.4,
          "taker_buy_quote": 715092.95054
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.2829,
          "high": 0.2829,
          "low": 0.2827,
          "close": 0.2828,
          "volume": 1753235.2,
          "close_time": 1771052399999,
          "quote_volume": 495836.32647,
          "trades": 1855,
          "taker_buy_base": 619927.4,
          "taker_buy_quote": 175356.46919
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.2829,
          "high": 0.283,
          "low": 0.2827,
          "close": 0.2828,
          "volume": 3327354.6,
          "close_time": 1771055999999,
          "quote_volume": 941171.25548,
          "trades": 2640,
          "taker_buy_base": 1948853.6,
          "taker_buy_quote": 551293.38223
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.2827,
          "high": 0.283,
          "low": 0.2821,
          "close": 0.2825,
          "volume": 6032582.7,
          "close_time": 1771059599999,
          "quote_volume": 1703841.28353,
          "trades": 2921,
          "taker_buy_base": 1618818.4,
          "taker_buy_quote": 457373.71224
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.2825,
          "high": 0.2826,
          "low": 0.2822,
          "close": 0.2825,
          "volume": 3256003.1,
          "close_time": 1771063199999,
          "quote_volume": 919609.26427,
          "trades": 2770,
          "taker_buy_base": 1832973.5,
          "taker_buy_quote": 517748.95014
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.2825,
          "high": 0.283,
          "low": 0.2823,
          "close": 0.283,
          "volume": 4207405.5,
          "close_time": 1771066799999,
          "quote_volume": 1189501.07417,
          "trades": 2737,
          "taker_buy_base": 3474273.2,
          "taker_buy_quote": 982324.16326
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.283,
          "high": 0.2838,
          "low": 0.2829,
          "close": 0.2836,
          "volume": 9307489.6,
          "close_time": 1771070399999,
          "quote_volume": 2637884.7846,
          "trades": 4923,
          "taker_buy_base": 7338512.2,
          "taker_buy_quote": 2079888.33043
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.2836,
          "high": 0.2839,
          "low": 0.2835,
          "close": 0.2837,
          "volume": 3908852.9,
          "close_time": 1771073999999,
          "quote_volume": 1108982.50546,
          "trades": 3094,
          "taker_buy_base": 2192768.3,
          "taker_buy_quote": 622181.24338
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.2837,
          "high": 0.2838,
          "low": 0.2829,
          "close": 0.2835,
          "volume": 8305381.2,
          "close_time": 1771077599999,
          "quote_volume": 2352266.82176,
          "trades": 3617,
          "taker_buy_base": 3005692.7,
          "taker_buy_quote": 851483.57124
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.2835,
          "high": 0.2836,
          "low": 0.2831,
          "close": 0.2832,
          "volume": 4564924.4,
          "close_time": 1771081199999,
          "quote_volume": 1293503.69186,
          "trades": 3014,
          "taker_buy_base": 2435920.5,
          "taker_buy_quote": 690285.67568
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.2832,
          "high": 0.2835,
          "low": 0.2831,
          "close": 0.2832,
          "volume": 3318810.3,
          "close_time": 1771084799999,
          "quote_volume": 940306.24458,
          "trades": 2858,
          "taker_buy_base": 1878567.2,
          "taker_buy_quote": 532300.60405
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.2832,
          "high": 0.2834,
          "low": 0.2825,
          "close": 0.2832,
          "volume": 9277941.4,
          "close_time": 1771088399999,
          "quote_volume": 2624633.93573,
          "trades": 3938,
          "taker_buy_base": 3789901.8,
          "taker_buy_quote": 1072342.61267
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.2832,
          "high": 0.2833,
          "low": 0.283,
          "close": 0.2831,
          "volume": 1388932.6,
          "close_time": 1771091999999,
          "quote_volume": 393291.78624,
          "trades": 2377,
          "taker_buy_base": 637533.0,
          "taker_buy_quote": 180554.2149
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.283,
          "high": 0.2834,
          "low": 0.2829,
          "close": 0.2831,
          "volume": 3536694.3,
          "close_time": 1771095599999,
          "quote_volume": 1001632.47146,
          "trades": 3414,
          "taker_buy_base": 2217970.3,
          "taker_buy_quote": 628201.73653
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.2831,
          "high": 0.2833,
          "low": 0.2829,
          "close": 0.283,
          "volume": 3741436.2,
          "close_time": 1771099199999,
          "quote_volume": 1059130.40986,
          "trades": 4224,
          "taker_buy_base": 2135728.3,
          "taker_buy_quote": 604628.39735
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.283,
          "high": 0.2831,
          "low": 0.2826,
          "close": 0.2826,
          "volume": 3820003.1,
          "close_time": 1771102799999,
          "quote_volume": 1080333.13733,
          "trades": 4614,
          "taker_buy_base": 1419280.2,
          "taker_buy_quote": 401478.90309
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.2827,
          "high": 0.283,
          "low": 0.2823,
          "close": 0.2828,
          "volume": 4607613.3,
          "close_time": 1771106399999,
          "quote_volume": 1302463.4849,
          "trades": 4184,
          "taker_buy_base": 2702109.7,
          "taker_buy_quote": 763912.425
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.2828,
          "high": 0.283,
          "low": 0.2825,
          "close": 0.2828,
          "volume": 5056971.1,
          "close_time": 1771109999999,
          "quote_volume": 1430341.59423,
          "trades": 2285,
          "taker_buy_base": 3466834.2,
          "taker_buy_quote": 980651.0972
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.2827,
          "high": 0.2828,
          "low": 0.2823,
          "close": 0.2826,
          "volume": 5685921.8,
          "close_time": 1771113599999,
          "quote_volume": 1606579.1821,
          "trades": 2765,
          "taker_buy_base": 2068440.3,
          "taker_buy_quote": 584580.2181
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.2827,
          "high": 0.2827,
          "low": 0.2821,
          "close": 0.2822,
          "volume": 4205302.1,
          "close_time": 1771117199999,
          "quote_volume": 1187188.99553,
          "trades": 3033,
          "taker_buy_base": 1298610.9,
          "taker_buy_quote": 366728.03573
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.2821,
          "high": 0.2825,
          "low": 0.2818,
          "close": 0.282,
          "volume": 4360827.5,
          "close_time": 1771120799999,
          "quote_volume": 1229859.26338,
          "trades": 2826,
          "taker_buy_base": 1139693.1,
          "taker_buy_quote": 321524.38698
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.282,
          "high": 0.2821,
          "low": 0.2816,
          "close": 0.2821,
          "volume": 4181597.8,
          "close_time": 1771124399999,
          "quote_volume": 1178617.27435,
          "trades": 2432,
          "taker_buy_base": 1997424.0,
          "taker_buy_quote": 563089.30136
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.282,
          "high": 0.2821,
          "low": 0.2812,
          "close": 0.2819,
          "volume": 6940228.1,
          "close_time": 1771127999999,
          "quote_volume": 1954225.21116,
          "trades": 2505,
          "taker_buy_base": 2293785.8,
          "taker_buy_quote": 646055.01016
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.2819,
          "high": 0.2823,
          "low": 0.2818,
          "close": 0.2822,
          "volume": 5001858.5,
          "close_time": 1771131599999,
          "quote_volume": 1410773.82701,
          "trades": 1975,
          "taker_buy_base": 3793509.8,
          "taker_buy_quote": 1069937.07222
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.2822,
          "high": 0.2823,
          "low": 0.2816,
          "close": 0.2817,
          "volume": 6378763.3,
          "close_time": 1771135199999,
          "quote_volume": 1798339.99807,
          "trades": 2228,
          "taker_buy_base": 2524593.2,
          "taker_buy_quote": 711725.3582
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.2818,
          "high": 0.282,
          "low": 0.2815,
          "close": 0.282,
          "volume": 2361887.1,
          "close_time": 1771138799999,
          "quote_volume": 665512.59192,
          "trades": 1834,
          "taker_buy_base": 1186137.8,
          "taker_buy_quote": 334284.71852
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.282,
          "high": 0.2822,
          "low": 0.2816,
          "close": 0.2821,
          "volume": 3979199.3,
          "close_time": 1771142399999,
          "quote_volume": 1121927.38299,
          "trades": 2374,
          "taker_buy_base": 2289676.4,
          "taker_buy_quote": 645632.59223
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.2821,
          "high": 0.2822,
          "low": 0.2814,
          "close": 0.2816,
          "volume": 4620709.4,
          "close_time": 1771145999999,
          "quote_volume": 1301712.71071,
          "trades": 2634,
          "taker_buy_base": 1348381.4,
          "taker_buy_quote": 380037.00438
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.2815,
          "high": 0.2817,
          "low": 0.2812,
          "close": 0.2813,
          "volume": 3520900.6,
          "close_time": 1771149599999,
          "quote_volume": 990631.19001,
          "trades": 2511,
          "taker_buy_base": 1212043.3,
          "taker_buy_quote": 341082.84885
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.2812,
          "high": 0.2813,
          "low": 0.2808,
          "close": 0.2811,
          "volume": 5159651.2,
          "close_time": 1771153199999,
          "quote_volume": 1449982.19395,
          "trades": 3577,
          "taker_buy_base": 1393208.1,
          "taker_buy_quote": 391591.25717
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2809,
          "close": 0.2811,
          "volume": 2526239.8,
          "close_time": 1771156799999,
          "quote_volume": 710152.60492,
          "trades": 2489,
          "taker_buy_base": 1571608.4,
          "taker_buy_quote": 441839.73326
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.2811,
          "high": 0.2813,
          "low": 0.28,
          "close": 0.2804,
          "volume": 7968278.9,
          "close_time": 1771160399999,
          "quote_volume": 2236592.8347,
          "trades": 3979,
          "taker_buy_base": 2325140.9,
          "taker_buy_quote": 652926.86461
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.2804,
          "high": 0.281,
          "low": 0.2803,
          "close": 0.2805,
          "volume": 6470773.1,
          "close_time": 1771163999999,
          "quote_volume": 1815847.50281,
          "trades": 3502,
          "taker_buy_base": 3128362.6,
          "taker_buy_quote": 878134.02603
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.2805,
          "high": 0.2808,
          "low": 0.28,
          "close": 0.2805,
          "volume": 4416394.1,
          "close_time": 1771167599999,
          "quote_volume": 1238494.19406,
          "trades": 2860,
          "taker_buy_base": 2170670.7,
          "taker_buy_quote": 608779.33966
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.2805,
          "high": 0.2808,
          "low": 0.2802,
          "close": 0.2807,
          "volume": 4276168.3,
          "close_time": 1771171199999,
          "quote_volume": 1199951.12883,
          "trades": 2315,
          "taker_buy_base": 3565860.6,
          "taker_buy_quote": 1000657.46958
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.2807,
          "high": 0.2807,
          "low": 0.2802,
          "close": 0.2805,
          "volume": 3405367.7,
          "close_time": 1771174799999,
          "quote_volume": 955001.83875,
          "trades": 2385,
          "taker_buy_base": 1683911.7,
          "taker_buy_quote": 472333.36679
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.2806,
          "high": 0.2807,
          "low": 0.2799,
          "close": 0.2802,
          "volume": 7063825.9,
          "close_time": 1771178399999,
          "quote_volume": 1979887.54183,
          "trades": 3716,
          "taker_buy_base": 2365499.4,
          "taker_buy_quote": 663360.13812
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.2803,
          "high": 0.2803,
          "low": 0.2798,
          "close": 0.2801,
          "volume": 3641194.1,
          "close_time": 1771181999999,
          "quote_volume": 1019607.87322,
          "trades": 2267,
          "taker_buy_base": 1970330.4,
          "taker_buy_quote": 551778.19501
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.28,
          "high": 0.2803,
          "low": 0.2798,
          "close": 0.2801,
          "volume": 3845619.6,
          "close_time": 1771185599999,
          "quote_volume": 1076970.87398,
          "trades": 2250,
          "taker_buy_base": 2326995.2,
          "taker_buy_quote": 651759.1872
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.2802,
          "high": 0.2803,
          "low": 0.2798,
          "close": 0.2802,
          "volume": 8042729.2,
          "close_time": 1771189199999,
          "quote_volume": 2251984.57408,
          "trades": 4557,
          "taker_buy_base": 3218303.8,
          "taker_buy_quote": 901315.99193
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.2801,
          "high": 0.2804,
          "low": 0.28,
          "close": 0.2802,
          "volume": 3997865.7,
          "close_time": 1771192799999,
          "quote_volume": 1120503.34255,
          "trades": 1648,
          "taker_buy_base": 2893724.6,
          "taker_buy_quote": 811100.46542
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.2802,
          "high": 0.2808,
          "low": 0.2798,
          "close": 0.2807,
          "volume": 11111344.7,
          "close_time": 1771196399999,
          "quote_volume": 3115037.80675,
          "trades": 2900,
          "taker_buy_base": 6923774.3,
          "taker_buy_quote": 1941682.818
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.2807,
          "high": 0.2807,
          "low": 0.2802,
          "close": 0.2805,
          "volume": 5084131.9,
          "close_time": 1771199999999,
          "quote_volume": 1425415.86498,
          "trades": 2034,
          "taker_buy_base": 1918867.8,
          "taker_buy_quote": 538081.44677
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.2804,
          "high": 0.2808,
          "low": 0.2804,
          "close": 0.2807,
          "volume": 2940434.8,
          "close_time": 1771203599999,
          "quote_volume": 825186.45942,
          "trades": 1910,
          "taker_buy_base": 2297847.9,
          "taker_buy_quote": 644872.84886
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.2807,
          "high": 0.2809,
          "low": 0.2801,
          "close": 0.2804,
          "volume": 5544884.9,
          "close_time": 1771207199999,
          "quote_volume": 1555261.82708,
          "trades": 2016,
          "taker_buy_base": 1747523.6,
          "taker_buy_quote": 490452.38534
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.2804,
          "high": 0.2804,
          "low": 0.28,
          "close": 0.2801,
          "volume": 2742013.2,
          "close_time": 1771210799999,
          "quote_volume": 768256.53117,
          "trades": 1462,
          "taker_buy_base": 857087.1,
          "taker_buy_quote": 240210.41918
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.2801,
          "high": 0.2803,
          "low": 0.2795,
          "close": 0.2797,
          "volume": 3465303.7,
          "close_time": 1771214399999,
          "quote_volume": 969697.53868,
          "trades": 2737,
          "taker_buy_base": 604673.1,
          "taker_buy_quote": 169257.72683
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.2798,
          "high": 0.2802,
          "low": 0.2796,
          "close": 0.2802,
          "volume": 5227341.5,
          "close_time": 1771217999999,
          "quote_volume": 1463722.33854,
          "trades": 1590,
          "taker_buy_base": 3557757.5,
          "taker_buy_quote": 996181.27517
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.2802,
          "high": 0.2804,
          "low": 0.2798,
          "close": 0.28,
          "volume": 4673243.5,
          "close_time": 1771221599999,
          "quote_volume": 1309424.00372,
          "trades": 1992,
          "taker_buy_base": 2693176.7,
          "taker_buy_quote": 754739.84034
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.2799,
          "high": 0.2802,
          "low": 0.2797,
          "close": 0.2798,
          "volume": 1884471.1,
          "close_time": 1771225199999,
          "quote_volume": 527409.85103,
          "trades": 1463,
          "taker_buy_base": 686914.8,
          "taker_buy_quote": 192287.9261
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.2798,
          "high": 0.28,
          "low": 0.2796,
          "close": 0.2798,
          "volume": 3560141.3,
          "close_time": 1771228799999,
          "quote_volume": 995899.27492,
          "trades": 2011,
          "taker_buy_base": 1016776.7,
          "taker_buy_quote": 284475.33237
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.2799,
          "high": 0.2799,
          "low": 0.2795,
          "close": 0.2797,
          "volume": 2073874.6,
          "close_time": 1771232399999,
          "quote_volume": 580187.03338,
          "trades": 1838,
          "taker_buy_base": 943943.6,
          "taker_buy_quote": 264103.84461
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.2797,
          "high": 0.2807,
          "low": 0.2797,
          "close": 0.2805,
          "volume": 7117457.3,
          "close_time": 1771235999999,
          "quote_volume": 1994813.62603,
          "trades": 3234,
          "taker_buy_base": 5526615.0,
          "taker_buy_quote": 1548859.10648
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.2805,
          "high": 0.2807,
          "low": 0.2803,
          "close": 0.2806,
          "volume": 4971384.1,
          "close_time": 1771239599999,
          "quote_volume": 1394414.14255,
          "trades": 3012,
          "taker_buy_base": 2579730.8,
          "taker_buy_quote": 723664.3672
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.2806,
          "high": 0.2807,
          "low": 0.2803,
          "close": 0.2807,
          "volume": 2977158.8,
          "close_time": 1771243199999,
          "quote_volume": 835231.88447,
          "trades": 2726,
          "taker_buy_base": 1439463.6,
          "taker_buy_quote": 403892.15861
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.2807,
          "high": 0.2813,
          "low": 0.2805,
          "close": 0.2813,
          "volume": 13005194.2,
          "close_time": 1771246799999,
          "quote_volume": 3653661.32406,
          "trades": 5560,
          "taker_buy_base": 9092970.5,
          "taker_buy_quote": 2554990.93902
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.2813,
          "high": 0.2814,
          "low": 0.2805,
          "close": 0.2811,
          "volume": 9613013.8,
          "close_time": 1771250399999,
          "quote_volume": 2701095.50629,
          "trades": 5338,
          "taker_buy_base": 3971820.3,
          "taker_buy_quote": 1116560.97186
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.2812,
          "high": 0.2819,
          "low": 0.281,
          "close": 0.2819,
          "volume": 8060520.8,
          "close_time": 1771253999999,
          "quote_volume": 2268846.68399,
          "trades": 3948,
          "taker_buy_base": 6676032.0,
          "taker_buy_quote": 1879384.44027
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.2819,
          "high": 0.2822,
          "low": 0.2815,
          "close": 0.282,
          "volume": 12146357.3,
          "close_time": 1771257599999,
          "quote_volume": 3424148.67939,
          "trades": 6083,
          "taker_buy_base": 7882669.1,
          "taker_buy_quote": 2222483.82296
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.2821,
          "high": 0.283,
          "low": 0.282,
          "close": 0.2825,
          "volume": 13066160.4,
          "close_time": 1771261199999,
          "quote_volume": 3691461.35215,
          "trades": 5863,
          "taker_buy_base": 8666083.7,
          "taker_buy_quote": 2448449.26259
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.2825,
          "high": 0.283,
          "low": 0.2821,
          "close": 0.2829,
          "volume": 6271299.8,
          "close_time": 1771264799999,
          "quote_volume": 1772348.43771,
          "trades": 3080,
          "taker_buy_base": 4403832.4,
          "taker_buy_quote": 1244858.60604
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.283,
          "high": 0.2834,
          "low": 0.2828,
          "close": 0.283,
          "volume": 6304647.1,
          "close_time": 1771268399999,
          "quote_volume": 1784933.8957,
          "trades": 3056,
          "taker_buy_base": 3970884.4,
          "taker_buy_quote": 1124364.69081
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.2829,
          "high": 0.2837,
          "low": 0.2829,
          "close": 0.2835,
          "volume": 8183113.0,
          "close_time": 1771271999999,
          "quote_volume": 2319103.253,
          "trades": 3162,
          "taker_buy_base": 6779122.4,
          "taker_buy_quote": 1921085.55027
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.2835,
          "high": 0.2845,
          "low": 0.2835,
          "close": 0.2845,
          "volume": 8884872.7,
          "close_time": 1771275599999,
          "quote_volume": 2523977.10489,
          "trades": 3457,
          "taker_buy_base": 8244898.9,
          "taker_buy_quote": 2342270.08744
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.2845,
          "high": 0.2852,
          "low": 0.2844,
          "close": 0.2851,
          "volume": 11824044.8,
          "close_time": 1771279199999,
          "quote_volume": 3368276.59319,
          "trades": 4541,
          "taker_buy_base": 9227690.8,
          "taker_buy_quote": 2628624.66829
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.2851,
          "high": 0.2854,
          "low": 0.2839,
          "close": 0.2844,
          "volume": 10311108.9,
          "close_time": 1771282799999,
          "quote_volume": 2936984.23828,
          "trades": 3579,
          "taker_buy_base": 3553902.3,
          "taker_buy_quote": 1013130.79974
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.2844,
          "high": 0.2847,
          "low": 0.2841,
          "close": 0.2846,
          "volume": 4788287.6,
          "close_time": 1771286399999,
          "quote_volume": 1362083.20402,
          "trades": 2292,
          "taker_buy_base": 2897593.5,
          "taker_buy_quote": 824358.93051
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.2846,
          "high": 0.2853,
          "low": 0.2843,
          "close": 0.2851,
          "volume": 8035365.3,
          "close_time": 1771289999999,
          "quote_volume": 2288879.04267,
          "trades": 3373,
          "taker_buy_base": 5453438.8,
          "taker_buy_quote": 1553397.7104
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.2851,
          "high": 0.2854,
          "low": 0.285,
          "close": 0.2851,
          "volume": 3687719.2,
          "close_time": 1771293599999,
          "quote_volume": 1051785.88026,
          "trades": 2100,
          "taker_buy_base": 2311568.4,
          "taker_buy_quote": 659351.60353
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.2851,
          "high": 0.2853,
          "low": 0.2843,
          "close": 0.2846,
          "volume": 10339764.9,
          "close_time": 1771297199999,
          "quote_volume": 2944926.03397,
          "trades": 2711,
          "taker_buy_base": 3920140.8,
          "taker_buy_quote": 1116876.42372
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.2847,
          "high": 0.2847,
          "low": 0.284,
          "close": 0.2842,
          "volume": 3697186.4,
          "close_time": 1771300799999,
          "quote_volume": 1050636.12059,
          "trades": 1882,
          "taker_buy_base": 749511.6,
          "taker_buy_quote": 212979.88276
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.2843,
          "high": 0.2844,
          "low": 0.284,
          "close": 0.2844,
          "volume": 3189345.5,
          "close_time": 1771304399999,
          "quote_volume": 906451.12903,
          "trades": 1904,
          "taker_buy_base": 1589755.5,
          "taker_buy_quote": 451926.86666
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.2843,
          "high": 0.2844,
          "low": 0.284,
          "close": 0.2844,
          "volume": 1755673.1,
          "close_time": 1771307999999,
          "quote_volume": 498947.0604,
          "trades": 1647,
          "taker_buy_base": 723489.6,
          "taker_buy_quote": 205666.57344
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.2844,
          "high": 0.2847,
          "low": 0.2843,
          "close": 0.2846,
          "volume": 3558113.3,
          "close_time": 1771311599999,
          "quote_volume": 1012457.77353,
          "trades": 2153,
          "taker_buy_base": 2656976.6,
          "taker_buy_quote": 756033.20937
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.2846,
          "high": 0.2846,
          "low": 0.2842,
          "close": 0.2845,
          "volume": 2024356.3,
          "close_time": 1771315199999,
          "quote_volume": 575768.55926,
          "trades": 2154,
          "taker_buy_base": 899773.2,
          "taker_buy_quote": 255947.68711
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.2845,
          "high": 0.2847,
          "low": 0.2842,
          "close": 0.2843,
          "volume": 2738967.9,
          "close_time": 1771318799999,
          "quote_volume": 779248.40614,
          "trades": 2183,
          "taker_buy_base": 1515250.6,
          "taker_buy_quote": 431164.69231
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.2843,
          "high": 0.2845,
          "low": 0.2819,
          "close": 0.2827,
          "volume": 17471654.4,
          "close_time": 1771322399999,
          "quote_volume": 4943746.06906,
          "trades": 6084,
          "taker_buy_base": 4463227.9,
          "taker_buy_quote": 1261389.58781
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.2827,
          "high": 0.2827,
          "low": 0.2816,
          "close": 0.2817,
          "volume": 10289430.2,
          "close_time": 1771325999999,
          "quote_volume": 2901375.62845,
          "trades": 3869,
          "taker_buy_base": 2534098.9,
          "taker_buy_quote": 714545.96039
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.2817,
          "high": 0.282,
          "low": 0.2809,
          "close": 0.2812,
          "volume": 4110995.0,
          "close_time": 1771329599999,
          "quote_volume": 1157250.42941,
          "trades": 3164,
          "taker_buy_base": 1276076.3,
          "taker_buy_quote": 359252.69184
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.2811,
          "high": 0.2814,
          "low": 0.2809,
          "close": 0.2812,
          "volume": 3481536.0,
          "close_time": 1771333199999,
          "quote_volume": 979013.11262,
          "trades": 3127,
          "taker_buy_base": 1861013.0,
          "taker_buy_quote": 523379.81495
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.2813,
          "high": 0.2816,
          "low": 0.2803,
          "close": 0.281,
          "volume": 14672065.3,
          "close_time": 1771336799999,
          "quote_volume": 4120064.61472,
          "trades": 5442,
          "taker_buy_base": 6214782.4,
          "taker_buy_quote": 1745690.39
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.2809,
          "high": 0.2814,
          "low": 0.2802,
          "close": 0.2805,
          "volume": 18412797.4,
          "close_time": 1771340399999,
          "quote_volume": 5168498.91244,
          "trades": 5538,
          "taker_buy_base": 8087316.2,
          "taker_buy_quote": 2270105.28079
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.2805,
          "high": 0.2806,
          "low": 0.2795,
          "close": 0.2803,
          "volume": 12884980.6,
          "close_time": 1771343999999,
          "quote_volume": 3610318.66746,
          "trades": 4602,
          "taker_buy_base": 7133598.5,
          "taker_buy_quote": 1998848.09565
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.2802,
          "high": 0.2813,
          "low": 0.2798,
          "close": 0.2811,
          "volume": 12431271.4,
          "close_time": 1771347599999,
          "quote_volume": 3490044.34014,
          "trades": 4123,
          "taker_buy_base": 9649988.3,
          "taker_buy_quote": 2709323.53851
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2804,
          "close": 0.2807,
          "volume": 5554883.9,
          "close_time": 1771351199999,
          "quote_volume": 1559652.07436,
          "trades": 3339,
          "taker_buy_base": 2261887.1,
          "taker_buy_quote": 635235.54573
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.2808,
          "high": 0.2821,
          "low": 0.2807,
          "close": 0.2821,
          "volume": 11051978.4,
          "close_time": 1771354799999,
          "quote_volume": 3110934.37967,
          "trades": 3125,
          "taker_buy_base": 10242917.7,
          "taker_buy_quote": 2883271.02618
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.2821,
          "high": 0.2822,
          "low": 0.2819,
          "close": 0.2821,
          "volume": 3821948.0,
          "close_time": 1771358399999,
          "quote_volume": 1078208.21125,
          "trades": 2153,
          "taker_buy_base": 2383379.6,
          "taker_buy_quote": 672443.59737
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.2821,
          "high": 0.2823,
          "low": 0.2819,
          "close": 0.2822,
          "volume": 3404646.7,
          "close_time": 1771361999999,
          "quote_volume": 960670.09137,
          "trades": 1857,
          "taker_buy_base": 2052839.5,
          "taker_buy_quote": 579327.56401
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.2822,
          "high": 0.2822,
          "low": 0.2816,
          "close": 0.282,
          "volume": 4335801.0,
          "close_time": 1771365599999,
          "quote_volume": 1222536.07265,
          "trades": 2101,
          "taker_buy_base": 2470199.8,
          "taker_buy_quote": 696552.37546
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.2821,
          "high": 0.2825,
          "low": 0.2819,
          "close": 0.2824,
          "volume": 5951563.1,
          "close_time": 1771369199999,
          "quote_volume": 1679945.99895,
          "trades": 2388,
          "taker_buy_base": 4458996.2,
          "taker_buy_quote": 1258618.91463
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.2824,
          "high": 0.2824,
          "low": 0.2817,
          "close": 0.2821,
          "volume": 4929651.0,
          "close_time": 1771372799999,
          "quote_volume": 1390195.63761,
          "trades": 1755,
          "taker_buy_base": 1255688.4,
          "taker_buy_quote": 354180.45416
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.2822,
          "high": 0.2822,
          "low": 0.2815,
          "close": 0.2818,
          "volume": 3939684.8,
          "close_time": 1771376399999,
          "quote_volume": 1110176.42282,
          "trades": 1942,
          "taker_buy_base": 1042648.2,
          "taker_buy_quote": 293983.8799
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.2817,
          "high": 0.2817,
          "low": 0.2811,
          "close": 0.2815,
          "volume": 6608179.0,
          "close_time": 1771379999999,
          "quote_volume": 1859523.61253,
          "trades": 2672,
          "taker_buy_base": 2155880.5,
          "taker_buy_quote": 606768.24387
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.2815,
          "high": 0.2816,
          "low": 0.2811,
          "close": 0.2813,
          "volume": 1849857.6,
          "close_time": 1771383599999,
          "quote_volume": 520510.35134,
          "trades": 1852,
          "taker_buy_base": 765401.2,
          "taker_buy_quote": 215396.81266
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.2812,
          "high": 0.2815,
          "low": 0.281,
          "close": 0.2814,
          "volume": 1789775.1,
          "close_time": 1771387199999,
          "quote_volume": 503309.95515,
          "trades": 1646,
          "taker_buy_base": 834383.4,
          "taker_buy_quote": 234722.66017
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.2815,
          "high": 0.2821,
          "low": 0.2813,
          "close": 0.2821,
          "volume": 5766799.3,
          "close_time": 1771390799999,
          "quote_volume": 1625063.67941,
          "trades": 2353,
          "taker_buy_base": 4882944.7,
          "taker_buy_quote": 1375930.30943
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.2821,
          "high": 0.2822,
          "low": 0.2815,
          "close": 0.2815,
          "volume": 2953005.6,
          "close_time": 1771394399999,
          "quote_volume": 832522.0893,
          "trades": 2112,
          "taker_buy_base": 1048473.7,
          "taker_buy_quote": 295724.93935
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.2815,
          "high": 0.2817,
          "low": 0.2814,
          "close": 0.2814,
          "volume": 1229749.1,
          "close_time": 1771397999999,
          "quote_volume": 346202.25898,
          "trades": 1854,
          "taker_buy_base": 386794.2,
          "taker_buy_quote": 108914.88562
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.2815,
          "high": 0.2818,
          "low": 0.2814,
          "close": 0.2818,
          "volume": 1490786.3,
          "close_time": 1771401599999,
          "quote_volume": 419675.17981,
          "trades": 1873,
          "taker_buy_base": 724972.1,
          "taker_buy_quote": 204125.4028
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.2817,
          "high": 0.2818,
          "low": 0.2811,
          "close": 0.2811,
          "volume": 6104066.3,
          "close_time": 1771405199999,
          "quote_volume": 1717705.77056,
          "trades": 2874,
          "taker_buy_base": 1741130.6,
          "taker_buy_quote": 490147.20242
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.2812,
          "high": 0.2812,
          "low": 0.2805,
          "close": 0.2806,
          "volume": 4993201.5,
          "close_time": 1771408799999,
          "quote_volume": 1402592.73707,
          "trades": 3059,
          "taker_buy_base": 1089422.1,
          "taker_buy_quote": 305986.79155
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.2807,
          "high": 0.2809,
          "low": 0.2802,
          "close": 0.2803,
          "volume": 4876628.9,
          "close_time": 1771412399999,
          "quote_volume": 1367553.46237,
          "trades": 3326,
          "taker_buy_base": 1448888.4,
          "taker_buy_quote": 406351.10084
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.2803,
          "high": 0.2806,
          "low": 0.2801,
          "close": 0.2801,
          "volume": 3516794.3,
          "close_time": 1771415999999,
          "quote_volume": 985976.20512,
          "trades": 3381,
          "taker_buy_base": 1620594.0,
          "taker_buy_quote": 454424.97908
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.2802,
          "high": 0.2802,
          "low": 0.2794,
          "close": 0.2795,
          "volume": 8538713.9,
          "close_time": 1771419599999,
          "quote_volume": 2388376.11725,
          "trades": 3597,
          "taker_buy_base": 1394687.6,
          "taker_buy_quote": 390011.35321
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.2796,
          "high": 0.2799,
          "low": 0.2794,
          "close": 0.2799,
          "volume": 4019464.6,
          "close_time": 1771423199999,
          "quote_volume": 1124435.04585,
          "trades": 3138,
          "taker_buy_base": 2220311.9,
          "taker_buy_quote": 621203.68448
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.2799,
          "high": 0.2801,
          "low": 0.2796,
          "close": 0.28,
          "volume": 4458447.3,
          "close_time": 1771426799999,
          "quote_volume": 1247847.24712,
          "trades": 3085,
          "taker_buy_base": 2815994.5,
          "taker_buy_quote": 788211.09248
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.28,
          "high": 0.281,
          "low": 0.2799,
          "close": 0.2801,
          "volume": 13802804.8,
          "close_time": 1771430399999,
          "quote_volume": 3870588.90175,
          "trades": 3847,
          "taker_buy_base": 7771624.3,
          "taker_buy_quote": 2179981.70297
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.2802,
          "high": 0.2802,
          "low": 0.2796,
          "close": 0.2799,
          "volume": 7560120.9,
          "close_time": 1771433999999,
          "quote_volume": 2115611.85534,
          "trades": 3394,
          "taker_buy_base": 2017423.6,
          "taker_buy_quote": 564664.24604
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.28,
          "high": 0.28,
          "low": 0.2796,
          "close": 0.2798,
          "volume": 3877205.4,
          "close_time": 1771437599999,
          "quote_volume": 1084918.17886,
          "trades": 3014,
          "taker_buy_base": 1859230.4,
          "taker_buy_quote": 520301.7362
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.2797,
          "high": 0.28,
          "low": 0.2795,
          "close": 0.2796,
          "volume": 4210579.9,
          "close_time": 1771441199999,
          "quote_volume": 1178103.4685,
          "trades": 2910,
          "taker_buy_base": 2221865.2,
          "taker_buy_quote": 621739.64995
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.2796,
          "high": 0.2799,
          "low": 0.2786,
          "close": 0.2787,
          "volume": 8611247.3,
          "close_time": 1771444799999,
          "quote_volume": 2404312.44912,
          "trades": 3955,
          "taker_buy_base": 2089497.0,
          "taker_buy_quote": 583691.42821
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.2787,
          "high": 0.2787,
          "low": 0.2782,
          "close": 0.2785,
          "volume": 8504827.6,
          "close_time": 1771448399999,
          "quote_volume": 2368344.78438,
          "trades": 3748,
          "taker_buy_base": 3142207.5,
          "taker_buy_quote": 875288.3906
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.2784,
          "high": 0.2794,
          "low": 0.2784,
          "close": 0.2793,
          "volume": 7469967.0,
          "close_time": 1771451999999,
          "quote_volume": 2084268.52734,
          "trades": 2736,
          "taker_buy_base": 5839736.3,
          "taker_buy_quote": 1629477.2148
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.2792,
          "high": 0.2794,
          "low": 0.2787,
          "close": 0.2788,
          "volume": 6313046.2,
          "close_time": 1771455599999,
          "quote_volume": 1761525.84019,
          "trades": 3061,
          "taker_buy_base": 2874736.8,
          "taker_buy_quote": 802286.04064
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.2788,
          "high": 0.279,
          "low": 0.2785,
          "close": 0.2788,
          "volume": 3629011.6,
          "close_time": 1771459199999,
          "quote_volume": 1011456.29214,
          "trades": 2400,
          "taker_buy_base": 1397483.3,
          "taker_buy_quote": 389540.69657
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.2787,
          "high": 0.2789,
          "low": 0.2784,
          "close": 0.2788,
          "volume": 2870959.5,
          "close_time": 1771462799999,
          "quote_volume": 799856.92059,
          "trades": 1828,
          "taker_buy_base": 1324290.5,
          "taker_buy_quote": 369046.97891
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.2788,
          "high": 0.2801,
          "low": 0.2788,
          "close": 0.28,
          "volume": 9413041.5,
          "close_time": 1771466399999,
          "quote_volume": 2631138.37979,
          "trades": 3064,
          "taker_buy_base": 8315287.3,
          "taker_buy_quote": 2324201.7517
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.28,
          "high": 0.2801,
          "low": 0.2797,
          "close": 0.2801,
          "volume": 1844016.2,
          "close_time": 1771469999999,
          "quote_volume": 516239.00121,
          "trades": 2143,
          "taker_buy_base": 902345.7,
          "taker_buy_quote": 252651.37108
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.2801,
          "high": 0.2802,
          "low": 0.2798,
          "close": 0.2799,
          "volume": 1933014.2,
          "close_time": 1771473599999,
          "quote_volume": 541324.62851,
          "trades": 2076,
          "taker_buy_base": 1032437.9,
          "taker_buy_quote": 289141.64756
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.28,
          "high": 0.2802,
          "low": 0.2799,
          "close": 0.2799,
          "volume": 2070459.9,
          "close_time": 1771477199999,
          "quote_volume": 579858.55628,
          "trades": 1546,
          "taker_buy_base": 1057814.2,
          "taker_buy_quote": 296285.158
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.28,
          "high": 0.2802,
          "low": 0.2799,
          "close": 0.2802,
          "volume": 1653990.4,
          "close_time": 1771480799999,
          "quote_volume": 463215.81537,
          "trades": 1673,
          "taker_buy_base": 925816.9,
          "taker_buy_quote": 259305.48919
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.2802,
          "high": 0.2807,
          "low": 0.28,
          "close": 0.2805,
          "volume": 5742309.3,
          "close_time": 1771484399999,
          "quote_volume": 1610014.91118,
          "trades": 2140,
          "taker_buy_base": 4477173.4,
          "taker_buy_quote": 1255415.89011
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.2805,
          "high": 0.2806,
          "low": 0.2798,
          "close": 0.2801,
          "volume": 3246804.7,
          "close_time": 1771487999999,
          "quote_volume": 909404.81191,
          "trades": 1938,
          "taker_buy_base": 860232.5,
          "taker_buy_quote": 240950.34763
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.2802,
          "high": 0.2802,
          "low": 0.2795,
          "close": 0.2797,
          "volume": 4526051.6,
          "close_time": 1771491599999,
          "quote_volume": 1265949.43032,
          "trades": 2654,
          "taker_buy_base": 1150889.9,
          "taker_buy_quote": 321976.77217
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.2797,
          "high": 0.2799,
          "low": 0.2794,
          "close": 0.2799,
          "volume": 2613027.4,
          "close_time": 1771495199999,
          "quote_volume": 730931.47789,
          "trades": 2229,
          "taker_buy_base": 1453845.4,
          "taker_buy_quote": 406713.40724
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.2799,
          "high": 0.2811,
          "low": 0.2796,
          "close": 0.281,
          "volume": 16227575.3,
          "close_time": 1771498799999,
          "quote_volume": 4551545.19117,
          "trades": 3851,
          "taker_buy_base": 13978649.2,
          "taker_buy_quote": 3920425.1781
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.281,
          "high": 0.2811,
          "low": 0.2799,
          "close": 0.2802,
          "volume": 7308146.6,
          "close_time": 1771502399999,
          "quote_volume": 2049841.56463,
          "trades": 3151,
          "taker_buy_base": 2018854.5,
          "taker_buy_quote": 566485.65198
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.2801,
          "high": 0.2803,
          "low": 0.2797,
          "close": 0.2801,
          "volume": 5797906.2,
          "close_time": 1771505999999,
          "quote_volume": 1623423.89203,
          "trades": 3228,
          "taker_buy_base": 2306978.6,
          "taker_buy_quote": 646061.48206
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.2801,
          "high": 0.2801,
          "low": 0.2793,
          "close": 0.2796,
          "volume": 8541963.1,
          "close_time": 1771509599999,
          "quote_volume": 2388885.51569,
          "trades": 3991,
          "taker_buy_base": 2759633.4,
          "taker_buy_quote": 771991.27955
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.2796,
          "high": 0.2801,
          "low": 0.2791,
          "close": 0.28,
          "volume": 7250587.0,
          "close_time": 1771513199999,
          "quote_volume": 2027477.78486,
          "trades": 3646,
          "taker_buy_base": 4066976.0,
          "taker_buy_quote": 1137835.79447
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.28,
          "high": 0.2805,
          "low": 0.2797,
          "close": 0.2805,
          "volume": 9573606.7,
          "close_time": 1771516799999,
          "quote_volume": 2681956.94508,
          "trades": 3674,
          "taker_buy_base": 7125302.1,
          "taker_buy_quote": 1996370.91589
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.2805,
          "high": 0.2829,
          "low": 0.2804,
          "close": 0.2823,
          "volume": 33685691.9,
          "close_time": 1771520399999,
          "quote_volume": 9493975.39212,
          "trades": 7130,
          "taker_buy_base": 26683132.2,
          "taker_buy_quote": 7518591.70077
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.2824,
          "high": 0.2828,
          "low": 0.2821,
          "close": 0.2826,
          "volume": 7521132.3,
          "close_time": 1771523999999,
          "quote_volume": 2125177.9203,
          "trades": 4242,
          "taker_buy_base": 5031625.3,
          "taker_buy_quote": 1421849.93871
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.2826,
          "high": 0.2839,
          "low": 0.2825,
          "close": 0.2839,
          "volume": 13692580.6,
          "close_time": 1771527599999,
          "quote_volume": 3879828.37554,
          "trades": 6323,
          "taker_buy_base": 11391390.5,
          "taker_buy_quote": 3227673.12747
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.2839,
          "high": 0.284,
          "low": 0.2833,
          "close": 0.284,
          "volume": 7037370.2,
          "close_time": 1771531199999,
          "quote_volume": 1996812.45686,
          "trades": 3755,
          "taker_buy_base": 4620531.1,
          "taker_buy_quote": 1311245.8183
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.2839,
          "high": 0.2847,
          "low": 0.2839,
          "close": 0.2846,
          "volume": 9798600.6,
          "close_time": 1771534799999,
          "quote_volume": 2786949.70976,
          "trades": 5180,
          "taker_buy_base": 7774324.5,
          "taker_buy_quote": 2210974.9782
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.2847,
          "high": 0.2849,
          "low": 0.2845,
          "close": 0.2849,
          "volume": 4677210.4,
          "close_time": 1771538399999,
          "quote_volume": 1331769.15069,
          "trades": 3033,
          "taker_buy_base": 2922925.1,
          "taker_buy_quote": 832341.8468
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.2849,
          "high": 0.2851,
          "low": 0.2844,
          "close": 0.2848,
          "volume": 6513298.4,
          "close_time": 1771541999999,
          "quote_volume": 1854756.64743,
          "trades": 3496,
          "taker_buy_base": 4157427.6,
          "taker_buy_quote": 1184078.46858
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.2848,
          "high": 0.2853,
          "low": 0.2846,
          "close": 0.2849,
          "volume": 7245581.2,
          "close_time": 1771545599999,
          "quote_volume": 2064742.35942,
          "trades": 3511,
          "taker_buy_base": 4053246.4,
          "taker_buy_quote": 1155198.3426
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.2848,
          "high": 0.2855,
          "low": 0.2846,
          "close": 0.2849,
          "volume": 14444801.0,
          "close_time": 1771549199999,
          "quote_volume": 4118238.59492,
          "trades": 4370,
          "taker_buy_base": 7952437.3,
          "taker_buy_quote": 2267571.72119
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.285,
          "high": 0.2851,
          "low": 0.2835,
          "close": 0.2837,
          "volume": 10348171.6,
          "close_time": 1771552799999,
          "quote_volume": 2940378.01437,
          "trades": 3523,
          "taker_buy_base": 1359136.8,
          "taker_buy_quote": 386442.68616
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.2837,
          "high": 0.2838,
          "low": 0.2834,
          "close": 0.2837,
          "volume": 3433365.3,
          "close_time": 1771556399999,
          "quote_volume": 973546.38383,
          "trades": 2266,
          "taker_buy_base": 1263960.6,
          "taker_buy_quote": 358436.1965
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.2837,
          "high": 0.2838,
          "low": 0.2832,
          "close": 0.2834,
          "volume": 3630944.5,
          "close_time": 1771559999999,
          "quote_volume": 1029196.76822,
          "trades": 2053,
          "taker_buy_base": 1030633.6,
          "taker_buy_quote": 292317.88342
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.2834,
          "high": 0.2839,
          "low": 0.2833,
          "close": 0.2839,
          "volume": 3642204.3,
          "close_time": 1771563599999,
          "quote_volume": 1033245.97914,
          "trades": 1646,
          "taker_buy_base": 2942439.2,
          "taker_buy_quote": 834755.37716
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.2839,
          "high": 0.2839,
          "low": 0.2834,
          "close": 0.2835,
          "volume": 3005619.7,
          "close_time": 1771567199999,
          "quote_volume": 852463.98512,
          "trades": 2131,
          "taker_buy_base": 1124770.6,
          "taker_buy_quote": 319013.25097
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.2835,
          "high": 0.2838,
          "low": 0.2834,
          "close": 0.2838,
          "volume": 1695555.2,
          "close_time": 1771570799999,
          "quote_volume": 480868.83943,
          "trades": 1684,
          "taker_buy_base": 1011918.2,
          "taker_buy_quote": 287021.66014
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.2838,
          "high": 0.2838,
          "low": 0.2833,
          "close": 0.2835,
          "volume": 3860213.2,
          "close_time": 1771574399999,
          "quote_volume": 1094456.14967,
          "trades": 2094,
          "taker_buy_base": 1415219.3,
          "taker_buy_quote": 401264.30445
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.2835,
          "high": 0.2836,
          "low": 0.2828,
          "close": 0.2832,
          "volume": 8849188.5,
          "close_time": 1771577999999,
          "quote_volume": 2505404.141,
          "trades": 3245,
          "taker_buy_base": 2549688.7,
          "taker_buy_quote": 722026.36777
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.2831,
          "high": 0.2835,
          "low": 0.2829,
          "close": 0.2835,
          "volume": 5659453.0,
          "close_time": 1771581599999,
          "quote_volume": 1603392.82143,
          "trades": 3160,
          "taker_buy_base": 4211352.7,
          "taker_buy_quote": 1193223.96181
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.2835,
          "high": 0.2855,
          "low": 0.2834,
          "close": 0.2851,
          "volume": 25420708.4,
          "close_time": 1771585199999,
          "quote_volume": 7231320.1826,
          "trades": 7166,
          "taker_buy_base": 20507560.4,
          "taker_buy_quote": 5833965.78615
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.2852,
          "high": 0.2853,
          "low": 0.2847,
          "close": 0.285,
          "volume": 4603342.6,
          "close_time": 1771588799999,
          "quote_volume": 1311983.92556,
          "trades": 3635,
          "taker_buy_base": 2290011.1,
          "taker_buy_quote": 652732.89909
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.285,
          "high": 0.2851,
          "low": 0.2847,
          "close": 0.285,
          "volume": 3861114.2,
          "close_time": 1771592399999,
          "quote_volume": 1100087.26936,
          "trades": 3299,
          "taker_buy_base": 1716365.7,
          "taker_buy_quote": 489082.10235
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.285,
          "high": 0.2851,
          "low": 0.2843,
          "close": 0.2848,
          "volume": 7386361.1,
          "close_time": 1771595999999,
          "quote_volume": 2102613.44179,
          "trades": 3689,
          "taker_buy_base": 3065802.1,
          "taker_buy_quote": 872934.38489
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.2847,
          "high": 0.2864,
          "low": 0.2847,
          "close": 0.2859,
          "volume": 20275720.9,
          "close_time": 1771599599999,
          "quote_volume": 5786483.09389,
          "trades": 7611,
          "taker_buy_base": 11398981.3,
          "taker_buy_quote": 3253508.0594
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.2859,
          "high": 0.2877,
          "low": 0.2853,
          "close": 0.2862,
          "volume": 28860163.4,
          "close_time": 1771603199999,
          "quote_volume": 8262802.15683,
          "trades": 15197,
          "taker_buy_base": 12689772.3,
          "taker_buy_quote": 3632607.48037
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.2861,
          "high": 0.2869,
          "low": 0.2845,
          "close": 0.2857,
          "volume": 13080308.5,
          "close_time": 1771606799999,
          "quote_volume": 3736547.8307,
          "trades": 6966,
          "taker_buy_base": 6955925.3,
          "taker_buy_quote": 1986574.57413
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.2856,
          "high": 0.286,
          "low": 0.285,
          "close": 0.2858,
          "volume": 4118633.5,
          "close_time": 1771610399999,
          "quote_volume": 1175663.14085,
          "trades": 3428,
          "taker_buy_base": 1684521.0,
          "taker_buy_quote": 481058.40099
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.2857,
          "high": 0.2859,
          "low": 0.2851,
          "close": 0.2852,
          "volume": 2912347.3,
          "close_time": 1771613999999,
          "quote_volume": 831358.56813,
          "trades": 2738,
          "taker_buy_base": 1126190.6,
          "taker_buy_quote": 321596.51858
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.2852,
          "high": 0.2853,
          "low": 0.2848,
          "close": 0.2852,
          "volume": 2395656.9,
          "close_time": 1771617599999,
          "quote_volume": 682762.66362,
          "trades": 2098,
          "taker_buy_base": 1366034.4,
          "taker_buy_quote": 389364.87826
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.2852,
          "high": 0.2855,
          "low": 0.2851,
          "close": 0.2855,
          "volume": 3416498.0,
          "close_time": 1771621199999,
          "quote_volume": 975051.11119,
          "trades": 2250,
          "taker_buy_base": 2745391.4,
          "taker_buy_quote": 783543.00019
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.2855,
          "high": 0.2859,
          "low": 0.2852,
          "close": 0.2856,
          "volume": 4544985.6,
          "close_time": 1771624799999,
          "quote_volume": 1298154.5335,
          "trades": 2505,
          "taker_buy_base": 2700026.9,
          "taker_buy_quote": 771227.89995
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.2855,
          "high": 0.2856,
          "low": 0.2852,
          "close": 0.2856,
          "volume": 2473732.9,
          "close_time": 1771628399999,
          "quote_volume": 706241.71165,
          "trades": 2024,
          "taker_buy_base": 1391627.2,
          "taker_buy_quote": 397374.67357
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.2856,
          "high": 0.2857,
          "low": 0.2853,
          "close": 0.2854,
          "volume": 1711698.1,
          "close_time": 1771631999999,
          "quote_volume": 488731.40695,
          "trades": 1740,
          "taker_buy_base": 653921.1,
          "taker_buy_quote": 186766.21265
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.2853,
          "high": 0.2856,
          "low": 0.2851,
          "close": 0.2854,
          "volume": 2460171.5,
          "close_time": 1771635599999,
          "quote_volume": 701905.89536,
          "trades": 1844,
          "taker_buy_base": 761685.7,
          "taker_buy_quote": 217392.86804
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.2854,
          "high": 0.2854,
          "low": 0.2851,
          "close": 0.2853,
          "volume": 1756409.6,
          "close_time": 1771639199999,
          "quote_volume": 500978.98838,
          "trades": 1725,
          "taker_buy_base": 689155.8,
          "taker_buy_quote": 196594.9436
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.2853,
          "high": 0.2853,
          "low": 0.2848,
          "close": 0.2849,
          "volume": 1987776.8,
          "close_time": 1771642799999,
          "quote_volume": 566653.92366,
          "trades": 1940,
          "taker_buy_base": 632885.8,
          "taker_buy_quote": 180467.37788
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.285,
          "high": 0.285,
          "low": 0.2845,
          "close": 0.2848,
          "volume": 3550142.1,
          "close_time": 1771646399999,
          "quote_volume": 1010806.89144,
          "trades": 2856,
          "taker_buy_base": 544896.5,
          "taker_buy_quote": 155169.35906
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.2848,
          "high": 0.2848,
          "low": 0.2845,
          "close": 0.2848,
          "volume": 1575410.2,
          "close_time": 1771649999999,
          "quote_volume": 448412.934,
          "trades": 2093,
          "taker_buy_base": 463592.3,
          "taker_buy_quote": 131972.8931
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.2848,
          "high": 0.2848,
          "low": 0.2845,
          "close": 0.2846,
          "volume": 783756.8,
          "close_time": 1771653599999,
          "quote_volume": 223051.89993,
          "trades": 1392,
          "taker_buy_base": 370339.0,
          "taker_buy_quote": 105410.26778
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.2846,
          "high": 0.2849,
          "low": 0.2845,
          "close": 0.2849,
          "volume": 1179500.9,
          "close_time": 1771657199999,
          "quote_volume": 335764.06506,
          "trades": 1680,
          "taker_buy_base": 676085.9,
          "taker_buy_quote": 192473.00815
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.2849,
          "high": 0.2851,
          "low": 0.2848,
          "close": 0.285,
          "volume": 1740271.5,
          "close_time": 1771660799999,
          "quote_volume": 495912.05548,
          "trades": 1971,
          "taker_buy_base": 1320144.8,
          "taker_buy_quote": 376218.24189
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.2851,
          "high": 0.2854,
          "low": 0.285,
          "close": 0.2853,
          "volume": 4277541.3,
          "close_time": 1771664399999,
          "quote_volume": 1219938.16865,
          "trades": 2386,
          "taker_buy_base": 3328508.6,
          "taker_buy_quote": 949348.70401
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.2853,
          "high": 0.2869,
          "low": 0.2851,
          "close": 0.2866,
          "volume": 17305723.9,
          "close_time": 1771667999999,
          "quote_volume": 4951876.23045,
          "trades": 3400,
          "taker_buy_base": 14012095.7,
          "taker_buy_quote": 4009808.05322
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.2866,
          "high": 0.2868,
          "low": 0.2865,
          "close": 0.2866,
          "volume": 1832971.3,
          "close_time": 1771671599999,
          "quote_volume": 525447.83496,
          "trades": 2387,
          "taker_buy_base": 832968.7,
          "taker_buy_quote": 238828.47597
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.2866,
          "high": 0.2867,
          "low": 0.2858,
          "close": 0.2862,
          "volume": 4572795.7,
          "close_time": 1771675199999,
          "quote_volume": 1308656.74035,
          "trades": 3541,
          "taker_buy_base": 1501758.6,
          "taker_buy_quote": 429886.85622
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.2862,
          "high": 0.2862,
          "low": 0.286,
          "close": 0.2862,
          "volume": 2458954.9,
          "close_time": 1771678799999,
          "quote_volume": 703611.97713,
          "trades": 3430,
          "taker_buy_base": 1670041.2,
          "taker_buy_quote": 477921.73338
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.2862,
          "high": 0.2862,
          "low": 0.2858,
          "close": 0.286,
          "volume": 2658439.4,
          "close_time": 1771682399999,
          "quote_volume": 760456.15187,
          "trades": 3276,
          "taker_buy_base": 1805488.8,
          "taker_buy_quote": 516511.4571
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.2861,
          "high": 0.2863,
          "low": 0.2858,
          "close": 0.286,
          "volume": 3848344.5,
          "close_time": 1771685999999,
          "quote_volume": 1100784.04167,
          "trades": 2947,
          "taker_buy_base": 1908235.6,
          "taker_buy_quote": 545957.92601
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.2861,
          "high": 0.2874,
          "low": 0.286,
          "close": 0.2873,
          "volume": 11483168.8,
          "close_time": 1771689599999,
          "quote_volume": 3293541.65314,
          "trades": 3112,
          "taker_buy_base": 10150863.1,
          "taker_buy_quote": 2911365.82042
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.2874,
          "high": 0.2876,
          "low": 0.2872,
          "close": 0.2876,
          "volume": 3850205.2,
          "close_time": 1771693199999,
          "quote_volume": 1106824.12459,
          "trades": 3566,
          "taker_buy_base": 2961727.2,
          "taker_buy_quote": 851469.0504
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.2875,
          "high": 0.2878,
          "low": 0.2871,
          "close": 0.2874,
          "volume": 3998916.3,
          "close_time": 1771696799999,
          "quote_volume": 1149469.29079,
          "trades": 2896,
          "taker_buy_base": 1940822.2,
          "taker_buy_quote": 558027.68592
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.2875,
          "high": 0.2884,
          "low": 0.2874,
          "close": 0.2884,
          "volume": 9983858.5,
          "close_time": 1771700399999,
          "quote_volume": 2874621.34802,
          "trades": 5728,
          "taker_buy_base": 8538822.3,
          "taker_buy_quote": 2458752.77644
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.2884,
          "high": 0.2889,
          "low": 0.2883,
          "close": 0.2889,
          "volume": 5654831.7,
          "close_time": 1771703999999,
          "quote_volume": 1632113.47257,
          "trades": 3203,
          "taker_buy_base": 4516572.9,
          "taker_buy_quote": 1303752.16307
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.2889,
          "high": 0.2892,
          "low": 0.2888,
          "close": 0.2891,
          "volume": 4878290.6,
          "close_time": 1771707599999,
          "quote_volume": 1410004.82526,
          "trades": 2613,
          "taker_buy_base": 3447705.2,
          "taker_buy_quote": 996560.28367
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.289,
          "high": 0.2896,
          "low": 0.289,
          "close": 0.2896,
          "volume": 6060513.4,
          "close_time": 1771711199999,
          "quote_volume": 1753365.28767,
          "trades": 3359,
          "taker_buy_base": 4477235.1,
          "taker_buy_quote": 1295439.68906
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.2896,
          "high": 0.2896,
          "low": 0.2887,
          "close": 0.2887,
          "volume": 4330649.0,
          "close_time": 1771714799999,
          "quote_volume": 1252840.07957,
          "trades": 3055,
          "taker_buy_base": 2110939.3,
          "taker_buy_quote": 610801.08493
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.2887,
          "high": 0.2891,
          "low": 0.2886,
          "close": 0.289,
          "volume": 2988613.8,
          "close_time": 1771718399999,
          "quote_volume": 863394.80185,
          "trades": 2324,
          "taker_buy_base": 1643451.2,
          "taker_buy_quote": 474883.11
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.2891,
          "high": 0.2892,
          "low": 0.2887,
          "close": 0.2892,
          "volume": 4015230.6,
          "close_time": 1771721999999,
          "quote_volume": 1160610.20645,
          "trades": 2389,
          "taker_buy_base": 2714318.0,
          "taker_buy_quote": 784699.66903
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.2892,
          "high": 0.2896,
          "low": 0.2891,
          "close": 0.2895,
          "volume": 4358971.5,
          "close_time": 1771725599999,
          "quote_volume": 1261507.76045,
          "trades": 2515,
          "taker_buy_base": 3116459.0,
          "taker_buy_quote": 901908.8124
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.2895,
          "high": 0.2896,
          "low": 0.2886,
          "close": 0.2889,
          "volume": 5653218.1,
          "close_time": 1771729199999,
          "quote_volume": 1633883.9839,
          "trades": 2116,
          "taker_buy_base": 1897295.6,
          "taker_buy_quote": 548752.023
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.2889,
          "high": 0.289,
          "low": 0.2885,
          "close": 0.2888,
          "volume": 2862678.1,
          "close_time": 1771732799999,
          "quote_volume": 826594.6107,
          "trades": 1984,
          "taker_buy_base": 1249101.0,
          "taker_buy_quote": 360769.24139
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.2888,
          "high": 0.2889,
          "low": 0.2879,
          "close": 0.288,
          "volume": 2590970.9,
          "close_time": 1771736399999,
          "quote_volume": 747128.55475,
          "trades": 1743,
          "taker_buy_base": 518682.0,
          "taker_buy_quote": 149682.29756
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.2879,
          "high": 0.2881,
          "low": 0.2876,
          "close": 0.2881,
          "volume": 4138405.2,
          "close_time": 1771739999999,
          "quote_volume": 1191032.49972,
          "trades": 2095,
          "taker_buy_base": 1073060.2,
          "taker_buy_quote": 308906.05292
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.2881,
          "high": 0.2885,
          "low": 0.2879,
          "close": 0.2885,
          "volume": 3759058.2,
          "close_time": 1771743599999,
          "quote_volume": 1083562.89064,
          "trades": 2014,
          "taker_buy_base": 3144812.0,
          "taker_buy_quote": 906573.19402
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.2885,
          "high": 0.2886,
          "low": 0.2878,
          "close": 0.2879,
          "volume": 3659957.8,
          "close_time": 1771747199999,
          "quote_volume": 1054675.35879,
          "trades": 2408,
          "taker_buy_base": 1231810.3,
          "taker_buy_quote": 354973.69397
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.2879,
          "high": 0.2879,
          "low": 0.2874,
          "close": 0.2877,
          "volume": 5296259.1,
          "close_time": 1771750799999,
          "quote_volume": 1523250.42205,
          "trades": 3296,
          "taker_buy_base": 1144435.4,
          "taker_buy_quote": 329130.7136
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.2877,
          "high": 0.289,
          "low": 0.2876,
          "close": 0.2889,
          "volume": 9444352.9,
          "close_time": 1771754399999,
          "quote_volume": 2724376.59971,
          "trades": 3801,
          "taker_buy_base": 8271436.7,
          "taker_buy_quote": 2386035.57716
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.289,
          "high": 0.2893,
          "low": 0.2889,
          "close": 0.2893,
          "volume": 4159296.9,
          "close_time": 1771757999999,
          "quote_volume": 1202609.96042,
          "trades": 2914,
          "taker_buy_base": 2677902.4,
          "taker_buy_quote": 774286.32368
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.2892,
          "high": 0.2893,
          "low": 0.2884,
          "close": 0.2887,
          "volume": 3742128.3,
          "close_time": 1771761599999,
          "quote_volume": 1080531.6656,
          "trades": 3050,
          "taker_buy_base": 1524208.6,
          "taker_buy_quote": 440119.89848
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.2887,
          "high": 0.2889,
          "low": 0.2883,
          "close": 0.2889,
          "volume": 3309460.4,
          "close_time": 1771765199999,
          "quote_volume": 955285.09037,
          "trades": 3223,
          "taker_buy_base": 1860145.2,
          "taker_buy_quote": 537130.95325
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.2889,
          "high": 0.2893,
          "low": 0.2888,
          "close": 0.2888,
          "volume": 6156261.4,
          "close_time": 1771768799999,
          "quote_volume": 1779563.68473,
          "trades": 4156,
          "taker_buy_base": 3757081.8,
          "taker_buy_quote": 1086127.98779
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.2888,
          "high": 0.2894,
          "low": 0.2887,
          "close": 0.2894,
          "volume": 4594588.4,
          "close_time": 1771772399999,
          "quote_volume": 1328435.03132,
          "trades": 3290,
          "taker_buy_base": 2804524.4,
          "taker_buy_quote": 810998.72876
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.2894,
          "high": 0.2896,
          "low": 0.2891,
          "close": 0.2895,
          "volume": 3870447.8,
          "close_time": 1771775999999,
          "quote_volume": 1120214.90049,
          "trades": 3001,
          "taker_buy_base": 2531458.4,
          "taker_buy_quote": 732738.53835
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.2894,
          "high": 0.2899,
          "low": 0.2893,
          "close": 0.2898,
          "volume": 4172713.7,
          "close_time": 1771779599999,
          "quote_volume": 1208573.79741,
          "trades": 2423,
          "taker_buy_base": 2569975.6,
          "taker_buy_quote": 744487.64406
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.2898,
          "high": 0.2906,
          "low": 0.2897,
          "close": 0.2906,
          "volume": 6887706.0,
          "close_time": 1771783199999,
          "quote_volume": 1998725.94319,
          "trades": 3513,
          "taker_buy_base": 5551464.6,
          "taker_buy_quote": 1611025.44817
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.2905,
          "high": 0.2909,
          "low": 0.2899,
          "close": 0.2903,
          "volume": 6831931.0,
          "close_time": 1771786799999,
          "quote_volume": 1984989.71198,
          "trades": 3386,
          "taker_buy_base": 4187959.3,
          "taker_buy_quote": 1217335.4606
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.2903,
          "high": 0.2904,
          "low": 0.2899,
          "close": 0.2904,
          "volume": 2788251.4,
          "close_time": 1771790399999,
          "quote_volume": 809098.2458,
          "trades": 1893,
          "taker_buy_base": 1618358.0,
          "taker_buy_quote": 469704.44071
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.2904,
          "high": 0.2905,
          "low": 0.2901,
          "close": 0.2903,
          "volume": 2543142.2,
          "close_time": 1771793999999,
          "quote_volume": 738322.36377,
          "trades": 1836,
          "taker_buy_base": 1313571.9,
          "taker_buy_quote": 381395.9262
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.2904,
          "high": 0.2911,
          "low": 0.2903,
          "close": 0.2911,
          "volume": 4908916.4,
          "close_time": 1771797599999,
          "quote_volume": 1427357.04821,
          "trades": 2208,
          "taker_buy_base": 4250000.2,
          "taker_buy_quote": 1235759.56461
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.2911,
          "high": 0.2912,
          "low": 0.2905,
          "close": 0.2906,
          "volume": 3719810.0,
          "close_time": 1771801199999,
          "quote_volume": 1082422.68395,
          "trades": 3017,
          "taker_buy_base": 1870480.6,
          "taker_buy_quote": 544388.87457
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.2906,
          "high": 0.2909,
          "low": 0.2903,
          "close": 0.2906,
          "volume": 2930546.1,
          "close_time": 1771804799999,
          "quote_volume": 851449.19772,
          "trades": 1965,
          "taker_buy_base": 1376270.8,
          "taker_buy_quote": 399933.65645
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.2906,
          "high": 0.2906,
          "low": 0.2897,
          "close": 0.2899,
          "volume": 6527172.9,
          "close_time": 1771808399999,
          "quote_volume": 1893267.94575,
          "trades": 2889,
          "taker_buy_base": 1215744.4,
          "taker_buy_quote": 352651.96397
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.2899,
          "high": 0.29,
          "low": 0.287,
          "close": 0.287,
          "volume": 27681122.5,
          "close_time": 1771811999999,
          "quote_volume": 7981652.33665,
          "trades": 10146,
          "taker_buy_base": 4037970.8,
          "taker_buy_quote": 1164576.45627
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.287,
          "high": 0.2878,
          "low": 0.2867,
          "close": 0.2876,
          "volume": 10119819.2,
          "close_time": 1771815599999,
          "quote_volume": 2906959.07163,
          "trades": 3510,
          "taker_buy_base": 5790133.5,
          "taker_buy_quote": 1664072.05517
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.2875,
          "high": 0.2878,
          "low": 0.2871,
          "close": 0.2873,
          "volume": 3190001.8,
          "close_time": 1771819199999,
          "quote_volume": 916808.67651,
          "trades": 2019,
          "taker_buy_base": 968380.7,
          "taker_buy_quote": 278370.03931
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.2873,
          "high": 0.2873,
          "low": 0.2865,
          "close": 0.2868,
          "volume": 5266141.5,
          "close_time": 1771822799999,
          "quote_volume": 1510320.49612,
          "trades": 2282,
          "taker_buy_base": 1044434.8,
          "taker_buy_quote": 299473.95361
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.2868,
          "high": 0.2877,
          "low": 0.2867,
          "close": 0.2872,
          "volume": 8327964.3,
          "close_time": 1771826399999,
          "quote_volume": 2392505.52655,
          "trades": 2496,
          "taker_buy_base": 5997300.0,
          "taker_buy_quote": 1722936.00134
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.2872,
          "high": 0.2877,
          "low": 0.2871,
          "close": 0.2876,
          "volume": 2829532.0,
          "close_time": 1771829999999,
          "quote_volume": 813362.39933,
          "trades": 1743,
          "taker_buy_base": 1997405.3,
          "taker_buy_quote": 574143.83128
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.2876,
          "high": 0.2879,
          "low": 0.2874,
          "close": 0.2878,
          "volume": 3008785.3,
          "close_time": 1771833599999,
          "quote_volume": 865586.66723,
          "trades": 2087,
          "taker_buy_base": 2131871.5,
          "taker_buy_quote": 613401.47899
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.2878,
          "high": 0.2879,
          "low": 0.2871,
          "close": 0.2873,
          "volume": 3232916.6,
          "close_time": 1771837199999,
          "quote_volume": 929147.60709,
          "trades": 2102,
          "taker_buy_base": 653453.9,
          "taker_buy_quote": 187791.98473
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.2873,
          "high": 0.2888,
          "low": 0.2872,
          "close": 0.2881,
          "volume": 12963736.2,
          "close_time": 1771840799999,
          "quote_volume": 3735658.27389,
          "trades": 4230,
          "taker_buy_base": 10194627.6,
          "taker_buy_quote": 2937740.90373
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.2882,
          "high": 0.2883,
          "low": 0.2879,
          "close": 0.2881,
          "volume": 3498475.7,
          "close_time": 1771844399999,
          "quote_volume": 1007952.99029,
          "trades": 2682,
          "taker_buy_base": 1200281.6,
          "taker_buy_quote": 345878.93821
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.288,
          "high": 0.2883,
          "low": 0.2869,
          "close": 0.287,
          "volume": 7142005.2,
          "close_time": 1771847999999,
          "quote_volume": 2055563.31193,
          "trades": 3287,
          "taker_buy_base": 2322429.5,
          "taker_buy_quote": 668852.3501
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.2846,
          "close": 0.2847,
          "volume": 25296535.6,
          "close_time": 1771851599999,
          "quote_volume": 7229957.68205,
          "trades": 10700,
          "taker_buy_base": 2487671.8,
          "taker_buy_quote": 711168.93491
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.2846,
          "high": 0.2852,
          "low": 0.2842,
          "close": 0.2848,
          "volume": 11006122.0,
          "close_time": 1771855199999,
          "quote_volume": 3132837.19529,
          "trades": 5419,
          "taker_buy_base": 5357384.0,
          "taker_buy_quote": 1525628.40525
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.2848,
          "high": 0.2851,
          "low": 0.2844,
          "close": 0.2845,
          "volume": 3190574.1,
          "close_time": 1771858799999,
          "quote_volume": 908586.53608,
          "trades": 3338,
          "taker_buy_base": 1668245.6,
          "taker_buy_quote": 475132.28705
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.2845,
          "high": 0.2846,
          "low": 0.2837,
          "close": 0.2838,
          "volume": 6974469.6,
          "close_time": 1771862399999,
          "quote_volume": 1981082.04171,
          "trades": 4534,
          "taker_buy_base": 1206005.3,
          "taker_buy_quote": 342523.89376
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.2837,
          "high": 0.2838,
          "low": 0.2827,
          "close": 0.2831,
          "volume": 9537758.1,
          "close_time": 1771865999999,
          "quote_volume": 2701401.59148,
          "trades": 4103,
          "taker_buy_base": 1863601.4,
          "taker_buy_quote": 527894.98606
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.2831,
          "high": 0.2832,
          "low": 0.2817,
          "close": 0.2819,
          "volume": 13612642.9,
          "close_time": 1771869599999,
          "quote_volume": 3842405.71536,
          "trades": 4504,
          "taker_buy_base": 2468848.3,
          "taker_buy_quote": 696888.4753
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.2818,
          "high": 0.2824,
          "low": 0.2817,
          "close": 0.2823,
          "volume": 5353233.3,
          "close_time": 1771873199999,
          "quote_volume": 1509999.98324,
          "trades": 2673,
          "taker_buy_base": 3745517.0,
          "taker_buy_quote": 1056747.13366
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.2823,
          "high": 0.2824,
          "low": 0.2821,
          "close": 0.2823,
          "volume": 1797840.9,
          "close_time": 1771876799999,
          "quote_volume": 507420.19532,
          "trades": 2112,
          "taker_buy_base": 928360.3,
          "taker_buy_quote": 262034.01934
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.2822,
          "high": 0.2822,
          "low": 0.2809,
          "close": 0.2811,
          "volume": 13306723.8,
          "close_time": 1771880399999,
          "quote_volume": 3743464.52624,
          "trades": 4961,
          "taker_buy_base": 2232375.0,
          "taker_buy_quote": 627846.6396
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.281,
          "high": 0.2816,
          "low": 0.281,
          "close": 0.2814,
          "volume": 3090495.1,
          "close_time": 1771883999999,
          "quote_volume": 869678.03525,
          "trades": 1751,
          "taker_buy_base": 2209220.7,
          "taker_buy_quote": 621694.40157
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.2813,
          "high": 0.2815,
          "low": 0.2811,
          "close": 0.2811,
          "volume": 2468889.0,
          "close_time": 1771887599999,
          "quote_volume": 694605.56585,
          "trades": 2208,
          "taker_buy_base": 1340635.5,
          "taker_buy_quote": 377253.64613
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.2812,
          "high": 0.2817,
          "low": 0.2811,
          "close": 0.2816,
          "volume": 3305900.2,
          "close_time": 1771891199999,
          "quote_volume": 930568.52751,
          "trades": 1806,
          "taker_buy_base": 2597730.4,
          "taker_buy_quote": 731311.36645
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.2816,
          "high": 0.2823,
          "low": 0.2814,
          "close": 0.2823,
          "volume": 8856385.5,
          "close_time": 1771894799999,
          "quote_volume": 2496095.94578,
          "trades": 2998,
          "taker_buy_base": 6615320.6,
          "taker_buy_quote": 1864773.8932
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.2823,
          "high": 0.2823,
          "low": 0.2815,
          "close": 0.282,
          "volume": 6477318.4,
          "close_time": 1771898399999,
          "quote_volume": 1826336.49358,
          "trades": 2995,
          "taker_buy_base": 2922239.7,
          "taker_buy_quote": 824190.95384
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.2819,
          "high": 0.2826,
          "low": 0.2818,
          "close": 0.2826,
          "volume": 4594212.9,
          "close_time": 1771901999999,
          "quote_volume": 1296669.91017,
          "trades": 1941,
          "taker_buy_base": 3176549.9,
          "taker_buy_quote": 896536.62497
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.2826,
          "high": 0.2826,
          "low": 0.2818,
          "close": 0.2819,
          "volume": 3721954.1,
          "close_time": 1771905599999,
          "quote_volume": 1050503.98858,
          "trades": 1883,
          "taker_buy_base": 1347069.9,
          "taker_buy_quote": 380356.18565
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.2819,
          "high": 0.2821,
          "low": 0.2816,
          "close": 0.282,
          "volume": 4225131.3,
          "close_time": 1771909199999,
          "quote_volume": 1190552.82647,
          "trades": 1981,
          "taker_buy_base": 1450042.2,
          "taker_buy_quote": 408704.81395
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.282,
          "high": 0.282,
          "low": 0.2812,
          "close": 0.2813,
          "volume": 4425711.0,
          "close_time": 1771912799999,
          "quote_volume": 1245785.63793,
          "trades": 2318,
          "taker_buy_base": 998908.4,
          "taker_buy_quote": 281349.46037
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.2813,
          "high": 0.282,
          "low": 0.2812,
          "close": 0.2817,
          "volume": 3573968.1,
          "close_time": 1771916399999,
          "quote_volume": 1006871.45604,
          "trades": 2099,
          "taker_buy_base": 2781059.7,
          "taker_buy_quote": 783569.25912
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.2818,
          "high": 0.2818,
          "low": 0.2811,
          "close": 0.2812,
          "volume": 4157117.4,
          "close_time": 1771919999999,
          "quote_volume": 1169665.87733,
          "trades": 2912,
          "taker_buy_base": 934513.2,
          "taker_buy_quote": 263035.55436
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.2812,
          "high": 0.2813,
          "low": 0.2808,
          "close": 0.2812,
          "volume": 6379063.8,
          "close_time": 1771923599999,
          "quote_volume": 1792634.52664,
          "trades": 3332,
          "taker_buy_base": 2220276.2,
          "taker_buy_quote": 624069.94186
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.2812,
          "high": 0.2812,
          "low": 0.2805,
          "close": 0.2806,
          "volume": 4248639.3,
          "close_time": 1771927199999,
          "quote_volume": 1192775.17532,
          "trades": 3238,
          "taker_buy_base": 1119326.9,
          "taker_buy_quote": 314341.12913
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.2806,
          "high": 0.2807,
          "low": 0.2802,
          "close": 0.2803,
          "volume": 5912006.8,
          "close_time": 1771930799999,
          "quote_volume": 1657743.12308,
          "trades": 3855,
          "taker_buy_base": 1830967.2,
          "taker_buy_quote": 513459.64373
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.2803,
          "high": 0.2806,
          "low": 0.2801,
          "close": 0.2806,
          "volume": 2853777.4,
          "close_time": 1771934399999,
          "quote_volume": 800099.36212,
          "trades": 2889,
          "taker_buy_base": 1509840.8,
          "taker_buy_quote": 423373.81406
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.2806,
          "high": 0.2815,
          "low": 0.2804,
          "close": 0.2812,
          "volume": 7649547.4,
          "close_time": 1771937999999,
          "quote_volume": 2150519.29721,
          "trades": 3303,
          "taker_buy_base": 5968288.7,
          "taker_buy_quote": 1677781.7102
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.2812,
          "high": 0.2815,
          "low": 0.2805,
          "close": 0.2809,
          "volume": 5629980.2,
          "close_time": 1771941599999,
          "quote_volume": 1581431.77219,
          "trades": 3849,
          "taker_buy_base": 1304058.5,
          "taker_buy_quote": 366380.61545
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.2809,
          "high": 0.2809,
          "low": 0.2801,
          "close": 0.2805,
          "volume": 11816144.0,
          "close_time": 1771945199999,
          "quote_volume": 3313789.27221,
          "trades": 4576,
          "taker_buy_base": 4989597.6,
          "taker_buy_quote": 1399617.91805
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.2805,
          "high": 0.2816,
          "low": 0.2802,
          "close": 0.2816,
          "volume": 11847661.4,
          "close_time": 1771948799999,
          "quote_volume": 3329431.96251,
          "trades": 4149,
          "taker_buy_base": 8798844.4,
          "taker_buy_quote": 2473776.52157
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.2816,
          "high": 0.2824,
          "low": 0.2815,
          "close": 0.2821,
          "volume": 11664048.6,
          "close_time": 1771952399999,
          "quote_volume": 3289183.09652,
          "trades": 5363,
          "taker_buy_base": 8600398.8,
          "taker_buy_quote": 2425382.85852
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.2821,
          "high": 0.2824,
          "low": 0.2818,
          "close": 0.2822,
          "volume": 6907392.8,
          "close_time": 1771955999999,
          "quote_volume": 1948925.18426,
          "trades": 3981,
          "taker_buy_base": 3552046.6,
          "taker_buy_quote": 1002335.37274
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.2822,
          "high": 0.2824,
          "low": 0.282,
          "close": 0.2822,
          "volume": 2891147.2,
          "close_time": 1771959599999,
          "quote_volume": 816028.35699,
          "trades": 2465,
          "taker_buy_base": 2033506.4,
          "taker_buy_quote": 574000.47245
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.2823,
          "high": 0.2826,
          "low": 0.2822,
          "close": 0.2826,
          "volume": 3388388.7,
          "close_time": 1771963199999,
          "quote_volume": 956799.87363,
          "trades": 3250,
          "taker_buy_base": 2577829.2,
          "taker_buy_quote": 727988.22206
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.2826,
          "high": 0.2832,
          "low": 0.2825,
          "close": 0.2832,
          "volume": 5850962.9,
          "close_time": 1771966799999,
          "quote_volume": 1655111.56696,
          "trades": 4801,
          "taker_buy_base": 5350065.4,
          "taker_buy_quote": 1513470.85615
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.2832,
          "high": 0.2834,
          "low": 0.2827,
          "close": 0.2834,
          "volume": 5646790.1,
          "close_time": 1771970399999,
          "quote_volume": 1598507.13231,
          "trades": 3541,
          "taker_buy_base": 4365324.0,
          "taker_buy_quote": 1235883.21029
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.2834,
          "high": 0.2836,
          "low": 0.2829,
          "close": 0.2832,
          "volume": 5136699.3,
          "close_time": 1771973999999,
          "quote_volume": 1455523.2698,
          "trades": 3502,
          "taker_buy_base": 2140810.9,
          "taker_buy_quote": 606774.29497
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.2832,
          "high": 0.2837,
          "low": 0.2829,
          "close": 0.2837,
          "volume": 4446851.4,
          "close_time": 1771977599999,
          "quote_volume": 1260024.16324,
          "trades": 2845,
          "taker_buy_base": 3771922.5,
          "taker_buy_quote": 1068916.07559
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.2836,
          "high": 0.2841,
          "low": 0.2835,
          "close": 0.2841,
          "volume": 8250199.4,
          "close_time": 1771981199999,
          "quote_volume": 2342403.48865,
          "trades": 4576,
          "taker_buy_base": 6211833.8,
          "taker_buy_quote": 1763849.88687
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.2841,
          "high": 0.2854,
          "low": 0.284,
          "close": 0.2852,
          "volume": 16430240.0,
          "close_time": 1771984799999,
          "quote_volume": 4679636.14252,
          "trades": 9078,
          "taker_buy_base": 13283724.5,
          "taker_buy_quote": 3783107.04573
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.2852,
          "high": 0.2858,
          "low": 0.285,
          "close": 0.2858,
          "volume": 7348879.8,
          "close_time": 1771988399999,
          "quote_volume": 2097832.0201,
          "trades": 4229,
          "taker_buy_base": 6052406.5,
          "taker_buy_quote": 1727856.87386
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.2858,
          "high": 0.2863,
          "low": 0.2857,
          "close": 0.286,
          "volume": 8968538.6,
          "close_time": 1771991999999,
          "quote_volume": 2565402.68505,
          "trades": 5376,
          "taker_buy_base": 6349381.3,
          "taker_buy_quote": 1816286.78013
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.2861,
          "high": 0.2868,
          "low": 0.2859,
          "close": 0.2868,
          "volume": 7146341.1,
          "close_time": 1771995599999,
          "quote_volume": 2046895.30379,
          "trades": 3709,
          "taker_buy_base": 5984034.1,
          "taker_buy_quote": 1713907.33788
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.2868,
          "high": 0.2868,
          "low": 0.2858,
          "close": 0.2862,
          "volume": 6447940.2,
          "close_time": 1771999199999,
          "quote_volume": 1845734.11443,
          "trades": 3013,
          "taker_buy_base": 1931614.6,
          "taker_buy_quote": 553013.42924
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.2863,
          "high": 0.2866,
          "low": 0.2861,
          "close": 0.2862,
          "volume": 4617968.9,
          "close_time": 1772002799999,
          "quote_volume": 1322273.60995,
          "trades": 2779,
          "taker_buy_base": 2457590.3,
          "taker_buy_quote": 703735.61306
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.2862,
          "high": 0.2864,
          "low": 0.286,
          "close": 0.2863,
          "volume": 3093129.4,
          "close_time": 1772006399999,
          "quote_volume": 885201.85492,
          "trades": 3080,
          "taker_buy_base": 1492111.7,
          "taker_buy_quote": 427066.45154
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.2864,
          "high": 0.2873,
          "low": 0.2861,
          "close": 0.2867,
          "volume": 7839745.8,
          "close_time": 1772009999999,
          "quote_volume": 2248568.82296,
          "trades": 5404,
          "taker_buy_base": 5293319.4,
          "taker_buy_quote": 1518220.18559
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.2866,
          "high": 0.2868,
          "low": 0.2862,
          "close": 0.2866,
          "volume": 5214008.8,
          "close_time": 1772013599999,
          "quote_volume": 1493794.26336,
          "trades": 2950,
          "taker_buy_base": 1701143.9,
          "taker_buy_quote": 487478.85269
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.2867,
          "high": 0.2867,
          "low": 0.286,
          "close": 0.2862,
          "volume": 5365255.7,
          "close_time": 1772017199999,
          "quote_volume": 1535798.82154,
          "trades": 3119,
          "taker_buy_base": 1090717.9,
          "taker_buy_quote": 312286.44916
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.2862,
          "high": 0.2863,
          "low": 0.2852,
          "close": 0.2856,
          "volume": 9093062.4,
          "close_time": 1772020799999,
          "quote_volume": 2597131.12269,
          "trades": 3666,
          "taker_buy_base": 1877100.8,
          "taker_buy_quote": 536207.07534
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.2855,
          "high": 0.2857,
          "low": 0.2851,
          "close": 0.2856,
          "volume": 5259864.4,
          "close_time": 1772024399999,
          "quote_volume": 1501562.56924,
          "trades": 3849,
          "taker_buy_base": 2301448.2,
          "taker_buy_quote": 657171.57169
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.2856,
          "high": 0.286,
          "low": 0.2855,
          "close": 0.2858,
          "volume": 4343236.1,
          "close_time": 1772027999999,
          "quote_volume": 1241202.07642,
          "trades": 3575,
          "taker_buy_base": 2760149.1,
          "taker_buy_quote": 788835.65833
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.2857,
          "high": 0.2862,
          "low": 0.2857,
          "close": 0.2862,
          "volume": 5425461.6,
          "close_time": 1772031599999,
          "quote_volume": 1551416.85703,
          "trades": 3753,
          "taker_buy_base": 2936996.6,
          "taker_buy_quote": 839949.89309
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.2862,
          "high": 0.2862,
          "low": 0.2847,
          "close": 0.2848,
          "volume": 12639343.4,
          "close_time": 1772035199999,
          "quote_volume": 3605637.86168,
          "trades": 6765,
          "taker_buy_base": 2871631.1,
          "taker_buy_quote": 819337.70372
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.2848,
          "high": 0.2853,
          "low": 0.2847,
          "close": 0.2851,
          "volume": 5711899.5,
          "close_time": 1772038799999,
          "quote_volume": 1627989.74856,
          "trades": 3763,
          "taker_buy_base": 2572007.2,
          "taker_buy_quote": 733181.99844
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.2851,
          "high": 0.2853,
          "low": 0.2846,
          "close": 0.2851,
          "volume": 7261869.6,
          "close_time": 1772042399999,
          "quote_volume": 2069170.21579,
          "trades": 3354,
          "taker_buy_base": 3902635.7,
          "taker_buy_quote": 1112339.04606
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.2852,
          "high": 0.2859,
          "low": 0.2848,
          "close": 0.2859,
          "volume": 6820994.4,
          "close_time": 1772045999999,
          "quote_volume": 1946944.0269,
          "trades": 2483,
          "taker_buy_base": 5274133.5,
          "taker_buy_quote": 1505534.91698
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.2858,
          "high": 0.2865,
          "low": 0.2858,
          "close": 0.2865,
          "volume": 6028144.2,
          "close_time": 1772049599999,
          "quote_volume": 1725383.45921,
          "trades": 3494,
          "taker_buy_base": 4183833.4,
          "taker_buy_quote": 1197524.58547
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.2864,
          "high": 0.2865,
          "low": 0.2854,
          "close": 0.2855,
          "volume": 5047310.0,
          "close_time": 1772053199999,
          "quote_volume": 1442396.49284,
          "trades": 2229,
          "taker_buy_base": 1060774.9,
          "taker_buy_quote": 303244.56593
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.2855,
          "high": 0.2863,
          "low": 0.2851,
          "close": 0.2862,
          "volume": 7653096.7,
          "close_time": 1772056799999,
          "quote_volume": 2187433.93761,
          "trades": 2876,
          "taker_buy_base": 4966338.8,
          "taker_buy_quote": 1419684.35108
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.2862,
          "high": 0.2864,
          "low": 0.2858,
          "close": 0.2861,
          "volume": 4137441.2,
          "close_time": 1772060399999,
          "quote_volume": 1183942.53757,
          "trades": 2134,
          "taker_buy_base": 1958948.5,
          "taker_buy_quote": 560577.30114
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.2861,
          "high": 0.2861,
          "low": 0.285,
          "close": 0.2853,
          "volume": 7150625.9,
          "close_time": 1772063999999,
          "quote_volume": 2040606.61817,
          "trades": 3059,
          "taker_buy_base": 1260444.4,
          "taker_buy_quote": 359706.9357
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.2854,
          "high": 0.2863,
          "low": 0.2849,
          "close": 0.2857,
          "volume": 10688373.9,
          "close_time": 1772067599999,
          "quote_volume": 3053829.58345,
          "trades": 3756,
          "taker_buy_base": 6834605.7,
          "taker_buy_quote": 1953235.5351
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.2858,
          "high": 0.286,
          "low": 0.2856,
          "close": 0.2859,
          "volume": 2617256.7,
          "close_time": 1772071199999,
          "quote_volume": 748071.44712,
          "trades": 1608,
          "taker_buy_base": 1303704.4,
          "taker_buy_quote": 372663.10283
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.2859,
          "high": 0.2859,
          "low": 0.2852,
          "close": 0.2856,
          "volume": 2862981.9,
          "close_time": 1772074799999,
          "quote_volume": 817432.59863,
          "trades": 2112,
          "taker_buy_base": 933491.7,
          "taker_buy_quote": 266605.50283
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.2855,
          "high": 0.2855,
          "low": 0.2851,
          "close": 0.2853,
          "volume": 1741854.4,
          "close_time": 1772078399999,
          "quote_volume": 496968.17334,
          "trades": 1685,
          "taker_buy_base": 825195.9,
          "taker_buy_quote": 235455.63572
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.2854,
          "high": 0.2874,
          "low": 0.2853,
          "close": 0.2872,
          "volume": 16219989.2,
          "close_time": 1772081999999,
          "quote_volume": 4647336.97065,
          "trades": 4994,
          "taker_buy_base": 13773516.3,
          "taker_buy_quote": 3946453.55247
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.2871,
          "high": 0.2876,
          "low": 0.2867,
          "close": 0.287,
          "volume": 5012472.1,
          "close_time": 1772085599999,
          "quote_volume": 1439436.37998,
          "trades": 2394,
          "taker_buy_base": 2172619.3,
          "taker_buy_quote": 624181.01151
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.287,
          "high": 0.2873,
          "low": 0.2867,
          "close": 0.2869,
          "volume": 5007927.3,
          "close_time": 1772089199999,
          "quote_volume": 1437343.11455,
          "trades": 3368,
          "taker_buy_base": 2797251.1,
          "taker_buy_quote": 803056.48687
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.2869,
          "high": 0.2871,
          "low": 0.2864,
          "close": 0.2865,
          "volume": 4368408.7,
          "close_time": 1772092799999,
          "quote_volume": 1252251.83718,
          "trades": 2548,
          "taker_buy_base": 1071403.9,
          "taker_buy_quote": 307268.37854
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.2864,
          "high": 0.2868,
          "low": 0.2861,
          "close": 0.2861,
          "volume": 4092398.1,
          "close_time": 1772096399999,
          "quote_volume": 1171815.52314,
          "trades": 2336,
          "taker_buy_base": 1280527.6,
          "taker_buy_quote": 366761.54603
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.2862,
          "high": 0.2866,
          "low": 0.2861,
          "close": 0.2865,
          "volume": 2570792.7,
          "close_time": 1772099999999,
          "quote_volume": 736092.13222,
          "trades": 2533,
          "taker_buy_base": 1255816.6,
          "taker_buy_quote": 359614.65317
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.2866,
          "high": 0.2866,
          "low": 0.2859,
          "close": 0.286,
          "volume": 3053347.0,
          "close_time": 1772103599999,
          "quote_volume": 873802.6611,
          "trades": 2793,
          "taker_buy_base": 1103719.7,
          "taker_buy_quote": 315941.54034
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.2861,
          "high": 0.2865,
          "low": 0.286,
          "close": 0.2865,
          "volume": 3702168.0,
          "close_time": 1772107199999,
          "quote_volume": 1059870.91115,
          "trades": 2956,
          "taker_buy_base": 1776497.7,
          "taker_buy_quote": 508642.80578
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.2865,
          "high": 0.2867,
          "low": 0.2863,
          "close": 0.2867,
          "volume": 3448159.0,
          "close_time": 1772110799999,
          "quote_volume": 987897.03257,
          "trades": 3578,
          "taker_buy_base": 1983386.5,
          "taker_buy_quote": 568311.70291
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.2867,
          "high": 0.2868,
          "low": 0.2864,
          "close": 0.2866,
          "volume": 2533479.3,
          "close_time": 1772114399999,
          "quote_volume": 726138.79608,
          "trades": 3658,
          "taker_buy_base": 1546339.6,
          "taker_buy_quote": 443257.94731
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.2866,
          "high": 0.2869,
          "low": 0.2862,
          "close": 0.2864,
          "volume": 5161590.1,
          "close_time": 1772117999999,
          "quote_volume": 1478939.6305,
          "trades": 3800,
          "taker_buy_base": 1913807.1,
          "taker_buy_quote": 548531.59479
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.2863,
          "high": 0.2867,
          "low": 0.2859,
          "close": 0.2864,
          "volume": 5778332.4,
          "close_time": 1772121599999,
          "quote_volume": 1653904.95934,
          "trades": 3654,
          "taker_buy_base": 2161080.4,
          "taker_buy_quote": 618793.32248
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.2864,
          "high": 0.2864,
          "low": 0.2851,
          "close": 0.2853,
          "volume": 9095380.5,
          "close_time": 1772125199999,
          "quote_volume": 2597969.68087,
          "trades": 4766,
          "taker_buy_base": 1324159.1,
          "taker_buy_quote": 378434.76394
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.2852,
          "high": 0.2854,
          "low": 0.285,
          "close": 0.2853,
          "volume": 3332788.3,
          "close_time": 1772128799999,
          "quote_volume": 950467.60696,
          "trades": 2871,
          "taker_buy_base": 1297011.0,
          "taker_buy_quote": 369939.70008
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.2852,
          "high": 0.2853,
          "low": 0.2849,
          "close": 0.2852,
          "volume": 2879806.2,
          "close_time": 1772132399999,
          "quote_volume": 820970.032,
          "trades": 2176,
          "taker_buy_base": 1138046.1,
          "taker_buy_quote": 324461.84051
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.2852,
          "high": 0.286,
          "low": 0.2851,
          "close": 0.2858,
          "volume": 5973911.0,
          "close_time": 1772135999999,
          "quote_volume": 1706644.9113,
          "trades": 3176,
          "taker_buy_base": 4470941.4,
          "taker_buy_quote": 1277259.87766
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.2858,
          "high": 0.2861,
          "low": 0.2856,
          "close": 0.2858,
          "volume": 2385669.0,
          "close_time": 1772139599999,
          "quote_volume": 681894.45198,
          "trades": 2817,
          "taker_buy_base": 1110057.5,
          "taker_buy_quote": 317325.19384
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.2857,
          "high": 0.286,
          "low": 0.2856,
          "close": 0.286,
          "volume": 1532349.4,
          "close_time": 1772143199999,
          "quote_volume": 437937.91356,
          "trades": 2431,
          "taker_buy_base": 769673.9,
          "taker_buy_quote": 219997.94897
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.2859,
          "high": 0.286,
          "low": 0.2853,
          "close": 0.2856,
          "volume": 3162264.8,
          "close_time": 1772146799999,
          "quote_volume": 903119.64663,
          "trades": 2807,
          "taker_buy_base": 1081595.5,
          "taker_buy_quote": 308904.42168
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.2856,
          "high": 0.2857,
          "low": 0.2854,
          "close": 0.2857,
          "volume": 896237.5,
          "close_time": 1772150399999,
          "quote_volume": 255948.70941,
          "trades": 1914,
          "taker_buy_base": 480391.1,
          "taker_buy_quote": 137208.80687
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.2857,
          "high": 0.2858,
          "low": 0.2853,
          "close": 0.2855,
          "volume": 1718091.6,
          "close_time": 1772153999999,
          "quote_volume": 490609.30927,
          "trades": 2220,
          "taker_buy_base": 641560.0,
          "taker_buy_quote": 183236.36415
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.2854,
          "high": 0.2856,
          "low": 0.2851,
          "close": 0.2852,
          "volume": 1466756.8,
          "close_time": 1772157599999,
          "quote_volume": 418494.24385,
          "trades": 1963,
          "taker_buy_base": 678116.8,
          "taker_buy_quote": 193494.63921
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.2852,
          "high": 0.2852,
          "low": 0.2846,
          "close": 0.2848,
          "volume": 3274820.8,
          "close_time": 1772161199999,
          "quote_volume": 932920.90709,
          "trades": 1893,
          "taker_buy_base": 788583.0,
          "taker_buy_quote": 224629.86777
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.2848,
          "high": 0.2849,
          "low": 0.2845,
          "close": 0.2847,
          "volume": 2102943.1,
          "close_time": 1772164799999,
          "quote_volume": 598541.02154,
          "trades": 2293,
          "taker_buy_base": 810448.4,
          "taker_buy_quote": 230726.90454
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.2847,
          "high": 0.2852,
          "low": 0.2845,
          "close": 0.2851,
          "volume": 3887232.0,
          "close_time": 1772168399999,
          "quote_volume": 1107796.11526,
          "trades": 2247,
          "taker_buy_base": 2644451.9,
          "taker_buy_quote": 753606.33384
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.2851,
          "high": 0.2852,
          "low": 0.2848,
          "close": 0.2852,
          "volume": 1276934.8,
          "close_time": 1772171999999,
          "quote_volume": 363994.07217,
          "trades": 1796,
          "taker_buy_base": 678859.7,
          "taker_buy_quote": 193528.76085
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.2852,
          "high": 0.2853,
          "low": 0.2846,
          "close": 0.2849,
          "volume": 4440048.8,
          "close_time": 1772175599999,
          "quote_volume": 1264880.16181,
          "trades": 2727,
          "taker_buy_base": 1922819.2,
          "taker_buy_quote": 547928.83188
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.2849,
          "high": 0.2851,
          "low": 0.2845,
          "close": 0.2851,
          "volume": 5323821.1,
          "close_time": 1772179199999,
          "quote_volume": 1516043.99523,
          "trades": 3260,
          "taker_buy_base": 2786700.6,
          "taker_buy_quote": 793834.77756
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.2851,
          "high": 0.2854,
          "low": 0.2848,
          "close": 0.2854,
          "volume": 3372743.3,
          "close_time": 1772182799999,
          "quote_volume": 961702.90931,
          "trades": 2790,
          "taker_buy_base": 2384704.5,
          "taker_buy_quote": 680051.67187
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.2854,
          "high": 0.2855,
          "low": 0.2848,
          "close": 0.285,
          "volume": 3236316.5,
          "close_time": 1772186399999,
          "quote_volume": 922972.12069,
          "trades": 3205,
          "taker_buy_base": 1443650.7,
          "taker_buy_quote": 411688.51518
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.2851,
          "high": 0.2852,
          "low": 0.2844,
          "close": 0.2845,
          "volume": 5549689.2,
          "close_time": 1772189999999,
          "quote_volume": 1580082.2533,
          "trades": 4235,
          "taker_buy_base": 1235687.6,
          "taker_buy_quote": 351969.04654
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.2845,
          "high": 0.2847,
          "low": 0.284,
          "close": 0.2847,
          "volume": 6159287.7,
          "close_time": 1772193599999,
          "quote_volume": 1751201.07093,
          "trades": 3965,
          "taker_buy_base": 3106581.2,
          "taker_buy_quote": 883659.10838
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.2847,
          "high": 0.2848,
          "low": 0.284,
          "close": 0.2841,
          "volume": 4286293.9,
          "close_time": 1772197199999,
          "quote_volume": 1219005.56248,
          "trades": 3384,
          "taker_buy_base": 1376087.7,
          "taker_buy_quote": 391485.20697
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.2841,
          "high": 0.2843,
          "low": 0.2838,
          "close": 0.2841,
          "volume": 4351976.1,
          "close_time": 1772200799999,
          "quote_volume": 1236239.81455,
          "trades": 3992,
          "taker_buy_base": 1882276.1,
          "taker_buy_quote": 534777.93185
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.284,
          "high": 0.2841,
          "low": 0.2836,
          "close": 0.2838,
          "volume": 5735121.4,
          "close_time": 1772204399999,
          "quote_volume": 1628035.8012,
          "trades": 3971,
          "taker_buy_base": 2485680.8,
          "taker_buy_quote": 705711.35557
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.2837,
          "high": 0.2839,
          "low": 0.2828,
          "close": 0.2834,
          "volume": 9335753.8,
          "close_time": 1772207999999,
          "quote_volume": 2645152.27984,
          "trades": 4582,
          "taker_buy_base": 2589035.7,
          "taker_buy_quote": 733686.27325
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.2834,
          "high": 0.2835,
          "low": 0.2825,
          "close": 0.2827,
          "volume": 6625648.8,
          "close_time": 1772211599999,
          "quote_volume": 1874863.88843,
          "trades": 4237,
          "taker_buy_base": 1119641.7,
          "taker_buy_quote": 317050.9897
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.2827,
          "high": 0.2827,
          "low": 0.282,
          "close": 0.2823,
          "volume": 7990042.5,
          "close_time": 1772215199999,
          "quote_volume": 2255166.6713,
          "trades": 4561,
          "taker_buy_base": 1685877.5,
          "taker_buy_quote": 475798.11214
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.2824,
          "high": 0.2824,
          "low": 0.282,
          "close": 0.2824,
          "volume": 1290689.5,
          "close_time": 1772218799999,
          "quote_volume": 364287.47364,
          "trades": 2231,
          "taker_buy_base": 672030.5,
          "taker_buy_quote": 189719.76435
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.2824,
          "high": 0.2825,
          "low": 0.2818,
          "close": 0.282,
          "volume": 3897032.4,
          "close_time": 1772222399999,
          "quote_volume": 1099291.09172,
          "trades": 2843,
          "taker_buy_base": 1228394.2,
          "taker_buy_quote": 346676.5934
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.2821,
          "high": 0.2827,
          "low": 0.282,
          "close": 0.2826,
          "volume": 2936324.1,
          "close_time": 1772225999999,
          "quote_volume": 829186.72313,
          "trades": 2162,
          "taker_buy_base": 2284330.2,
          "taker_buy_quote": 645101.75875
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.2826,
          "high": 0.2828,
          "low": 0.2824,
          "close": 0.2827,
          "volume": 1691100.4,
          "close_time": 1772229599999,
          "quote_volume": 477937.18092,
          "trades": 1822,
          "taker_buy_base": 961346.3,
          "taker_buy_quote": 271739.71611
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.2828,
          "high": 0.2829,
          "low": 0.2822,
          "close": 0.2828,
          "volume": 3284358.6,
          "close_time": 1772233199999,
          "quote_volume": 928186.74233,
          "trades": 2399,
          "taker_buy_base": 1702600.5,
          "taker_buy_quote": 481322.16815
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.2827,
          "high": 0.283,
          "low": 0.2826,
          "close": 0.2828,
          "volume": 2850264.5,
          "close_time": 1772236799999,
          "quote_volume": 806123.1866,
          "trades": 2115,
          "taker_buy_base": 1590070.8,
          "taker_buy_quote": 449754.38938
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.2828,
          "high": 0.2829,
          "low": 0.2822,
          "close": 0.2823,
          "volume": 3474190.0,
          "close_time": 1772240399999,
          "quote_volume": 981582.33602,
          "trades": 1969,
          "taker_buy_base": 939380.9,
          "taker_buy_quote": 265504.73105
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.2824,
          "high": 0.2827,
          "low": 0.2823,
          "close": 0.2826,
          "volume": 1345858.9,
          "close_time": 1772243999999,
          "quote_volume": 380250.13471,
          "trades": 1695,
          "taker_buy_base": 787099.1,
          "taker_buy_quote": 222388.94128
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.2826,
          "high": 0.2828,
          "low": 0.2824,
          "close": 0.2826,
          "volume": 1090897.8,
          "close_time": 1772247599999,
          "quote_volume": 308307.20847,
          "trades": 1465,
          "taker_buy_base": 496914.4,
          "taker_buy_quote": 140448.99733
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.2827,
          "high": 0.2829,
          "low": 0.2825,
          "close": 0.2827,
          "volume": 1297230.1,
          "close_time": 1772251199999,
          "quote_volume": 366727.37581,
          "trades": 1597,
          "taker_buy_base": 865238.8,
          "taker_buy_quote": 244631.50686
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.2826,
          "high": 0.2828,
          "low": 0.2824,
          "close": 0.2827,
          "volume": 1239011.9,
          "close_time": 1772254799999,
          "quote_volume": 350211.9507,
          "trades": 1666,
          "taker_buy_base": 721274.1,
          "taker_buy_quote": 203915.51594
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.2828,
          "high": 0.2829,
          "low": 0.2825,
          "close": 0.2827,
          "volume": 1225191.3,
          "close_time": 1772258399999,
          "quote_volume": 346358.77421,
          "trades": 1931,
          "taker_buy_base": 673814.4,
          "taker_buy_quote": 190509.50402
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.2827,
          "high": 0.2829,
          "low": 0.2808,
          "close": 0.2809,
          "volume": 16172877.5,
          "close_time": 1772261999999,
          "quote_volume": 4556944.97175,
          "trades": 7507,
          "taker_buy_base": 2940527.5,
          "taker_buy_quote": 829120.07067
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.2809,
          "high": 0.2815,
          "low": 0.2805,
          "close": 0.2807,
          "volume": 10336816.9,
          "close_time": 1772265599999,
          "quote_volume": 2903387.53188,
          "trades": 4369,
          "taker_buy_base": 4970809.5,
          "taker_buy_quote": 1396837.71199
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.2807,
          "high": 0.2807,
          "low": 0.2789,
          "close": 0.279,
          "volume": 6153462.1,
          "close_time": 1772269199999,
          "quote_volume": 1721668.81988,
          "trades": 4274,
          "taker_buy_base": 1086206.3,
          "taker_buy_quote": 303911.27988
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.2789,
          "high": 0.2801,
          "low": 0.2787,
          "close": 0.2787,
          "volume": 14479032.0,
          "close_time": 1772272799999,
          "quote_volume": 4045863.58517,
          "trades": 4786,
          "taker_buy_base": 5382000.8,
          "taker_buy_quote": 1504809.00622
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.2788,
          "high": 0.2791,
          "low": 0.2783,
          "close": 0.2791,
          "volume": 8202472.3,
          "close_time": 1772276399999,
          "quote_volume": 2285605.34135,
          "trades": 3592,
          "taker_buy_base": 3618591.6,
          "taker_buy_quote": 1008792.95002
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.2791,
          "high": 0.2795,
          "low": 0.279,
          "close": 0.2792,
          "volume": 3311361.7,
          "close_time": 1772279999999,
          "quote_volume": 924620.58191,
          "trades": 2799,
          "taker_buy_base": 2087655.1,
          "taker_buy_quote": 582954.19532
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.2793,
          "high": 0.2795,
          "low": 0.279,
          "close": 0.2794,
          "volume": 2774220.1,
          "close_time": 1772283599999,
          "quote_volume": 774845.97402,
          "trades": 2665,
          "taker_buy_base": 1699708.3,
          "taker_buy_quote": 474769.68592
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.2794,
          "high": 0.28,
          "low": 0.2792,
          "close": 0.28,
          "volume": 5057364.0,
          "close_time": 1772287199999,
          "quote_volume": 1414132.52018,
          "trades": 3514,
          "taker_buy_base": 3663151.6,
          "taker_buy_quote": 1024586.71146
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.28,
          "high": 0.2803,
          "low": 0.2796,
          "close": 0.2796,
          "volume": 5491687.4,
          "close_time": 1772290799999,
          "quote_volume": 1537477.42085,
          "trades": 3689,
          "taker_buy_base": 2484918.0,
          "taker_buy_quote": 695870.67029
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.2797,
          "high": 0.2803,
          "low": 0.2796,
          "close": 0.2802,
          "volume": 3536065.9,
          "close_time": 1772294399999,
          "quote_volume": 990315.67127,
          "trades": 2399,
          "taker_buy_base": 2865240.3,
          "taker_buy_quote": 802529.32931
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.2803,
          "high": 0.2806,
          "low": 0.2801,
          "close": 0.2806,
          "volume": 3311116.7,
          "close_time": 1772297999999,
          "quote_volume": 928365.17238,
          "trades": 2392,
          "taker_buy_base": 2501849.2,
          "taker_buy_quote": 701509.65312
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.2806,
          "high": 0.2815,
          "low": 0.2803,
          "close": 0.2815,
          "volume": 9353628.0,
          "close_time": 1772301599999,
          "quote_volume": 2628729.1963,
          "trades": 3454,
          "taker_buy_base": 7037694.5,
          "taker_buy_quote": 1977886.89447
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.2815,
          "high": 0.282,
          "low": 0.2814,
          "close": 0.282,
          "volume": 3844237.1,
          "close_time": 1772305199999,
          "quote_volume": 1083051.54137,
          "trades": 2604,
          "taker_buy_base": 3334903.9,
          "taker_buy_quote": 939602.60641
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.282,
          "high": 0.2822,
          "low": 0.2817,
          "close": 0.282,
          "volume": 2667826.4,
          "close_time": 1772308799999,
          "quote_volume": 752241.61942,
          "trades": 2105,
          "taker_buy_base": 1220656.5,
          "taker_buy_quote": 344230.88691
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.282,
          "high": 0.2822,
          "low": 0.2816,
          "close": 0.2819,
          "volume": 3043498.3,
          "close_time": 1772312399999,
          "quote_volume": 858081.67877,
          "trades": 2019,
          "taker_buy_base": 1337681.3,
          "taker_buy_quote": 377213.14853
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.2819,
          "high": 0.2821,
          "low": 0.2817,
          "close": 0.282,
          "volume": 1579831.7,
          "close_time": 1772315999999,
          "quote_volume": 445450.2743,
          "trades": 1807,
          "taker_buy_base": 971752.9,
          "taker_buy_quote": 274006.12715
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.2821,
          "high": 0.2824,
          "low": 0.2818,
          "close": 0.2819,
          "volume": 3939494.2,
          "close_time": 1772319599999,
          "quote_volume": 1111528.1905,
          "trades": 2706,
          "taker_buy_base": 2154702.2,
          "taker_buy_quote": 608023.81757
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.2818,
          "high": 0.2821,
          "low": 0.2817,
          "close": 0.2819,
          "volume": 1826366.8,
          "close_time": 1772323199999,
          "quote_volume": 514774.27008,
          "trades": 1721,
          "taker_buy_base": 708219.2,
          "taker_buy_quote": 199653.96889
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.2819,
          "high": 0.282,
          "low": 0.2815,
          "close": 0.2818,
          "volume": 4326325.6,
          "close_time": 1772326799999,
          "quote_volume": 1218839.29171,
          "trades": 2323,
          "taker_buy_base": 1600028.3,
          "taker_buy_quote": 450938.20381
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.2818,
          "high": 0.283,
          "low": 0.2813,
          "close": 0.2829,
          "volume": 11132971.1,
          "close_time": 1772330399999,
          "quote_volume": 3141646.08363,
          "trades": 2985,
          "taker_buy_base": 7842109.4,
          "taker_buy_quote": 2214199.69389
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.2829,
          "high": 0.2835,
          "low": 0.2822,
          "close": 0.2822,
          "volume": 12461230.6,
          "close_time": 1772333999999,
          "quote_volume": 3524958.66907,
          "trades": 3906,
          "taker_buy_base": 5892542.6,
          "taker_buy_quote": 1668017.52098
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.2822,
          "high": 0.2823,
          "low": 0.282,
          "close": 0.2821,
          "volume": 2754576.7,
          "close_time": 1772337599999,
          "quote_volume": 777230.65472,
          "trades": 1385,
          "taker_buy_base": 1480107.1,
          "taker_buy_quote": 417702.23218
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.2821,
          "high": 0.2823,
          "low": 0.2819,
          "close": 0.2822,
          "volume": 2667814.5,
          "close_time": 1772341199999,
          "quote_volume": 752439.60802,
          "trades": 1480,
          "taker_buy_base": 1940606.2,
          "taker_buy_quote": 547329.79922
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.2822,
          "high": 0.2824,
          "low": 0.2821,
          "close": 0.2823,
          "volume": 1180983.5,
          "close_time": 1772344799999,
          "quote_volume": 333371.34284,
          "trades": 1612,
          "taker_buy_base": 803070.0,
          "taker_buy_quote": 226715.56746
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.2824,
          "high": 0.2825,
          "low": 0.2821,
          "close": 0.2821,
          "volume": 2300664.7,
          "close_time": 1772348399999,
          "quote_volume": 649411.28465,
          "trades": 2019,
          "taker_buy_base": 853568.1,
          "taker_buy_quote": 240956.17514
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.2822,
          "high": 0.2822,
          "low": 0.2817,
          "close": 0.2817,
          "volume": 3980409.8,
          "close_time": 1772351999999,
          "quote_volume": 1122023.46251,
          "trades": 2214,
          "taker_buy_base": 857926.1,
          "taker_buy_quote": 241876.73909
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.2817,
          "high": 0.2819,
          "low": 0.2812,
          "close": 0.2814,
          "volume": 5239171.9,
          "close_time": 1772355599999,
          "quote_volume": 1474996.47712,
          "trades": 2916,
          "taker_buy_base": 978186.4,
          "taker_buy_quote": 275463.00789
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.2813,
          "high": 0.2816,
          "low": 0.2811,
          "close": 0.2811,
          "volume": 1879136.8,
          "close_time": 1772359199999,
          "quote_volume": 528676.46334,
          "trades": 2397,
          "taker_buy_base": 757836.8,
          "taker_buy_quote": 213260.15108
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.2812,
          "high": 0.2814,
          "low": 0.281,
          "close": 0.2811,
          "volume": 1950499.2,
          "close_time": 1772362799999,
          "quote_volume": 548417.81659,
          "trades": 2956,
          "taker_buy_base": 895188.8,
          "taker_buy_quote": 251757.18699
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.2811,
          "high": 0.2813,
          "low": 0.2808,
          "close": 0.2811,
          "volume": 4121456.7,
          "close_time": 1772366399999,
          "quote_volume": 1158162.91494,
          "trades": 3553,
          "taker_buy_base": 1174060.5,
          "taker_buy_quote": 329981.66853
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.2812,
          "high": 0.2812,
          "low": 0.2807,
          "close": 0.2808,
          "volume": 1616010.7,
          "close_time": 1772369999999,
          "quote_volume": 453952.77931,
          "trades": 2750,
          "taker_buy_base": 617058.9,
          "taker_buy_quote": 173361.99408
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.2807,
          "high": 0.2822,
          "low": 0.2807,
          "close": 0.282,
          "volume": 8730019.6,
          "close_time": 1772373599999,
          "quote_volume": 2459014.00526,
          "trades": 3753,
          "taker_buy_base": 7499635.8,
          "taker_buy_quote": 2112569.42428
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.282,
          "high": 0.2821,
          "low": 0.2814,
          "close": 0.2816,
          "volume": 3559514.2,
          "close_time": 1772377199999,
          "quote_volume": 1003246.82851,
          "trades": 3245,
          "taker_buy_base": 1461745.3,
          "taker_buy_quote": 412124.35727
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.2815,
          "high": 0.2819,
          "low": 0.2815,
          "close": 0.2816,
          "volume": 2241472.2,
          "close_time": 1772380799999,
          "quote_volume": 631367.66391,
          "trades": 2455,
          "taker_buy_base": 820523.5,
          "taker_buy_quote": 231166.36886
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.2815,
          "high": 0.2819,
          "low": 0.2812,
          "close": 0.2814,
          "volume": 4016819.7,
          "close_time": 1772384399999,
          "quote_volume": 1130641.87141,
          "trades": 3183,
          "taker_buy_base": 1053603.1,
          "taker_buy_quote": 296741.40325
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.2813,
          "high": 0.2816,
          "low": 0.2811,
          "close": 0.2812,
          "volume": 2273549.3,
          "close_time": 1772387999999,
          "quote_volume": 639558.24226,
          "trades": 2126,
          "taker_buy_base": 851517.5,
          "taker_buy_quote": 239601.68313
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.2811,
          "high": 0.2816,
          "low": 0.2811,
          "close": 0.2813,
          "volume": 1606993.8,
          "close_time": 1772391599999,
          "quote_volume": 452121.812,
          "trades": 1778,
          "taker_buy_base": 837587.8,
          "taker_buy_quote": 235684.92554
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.2813,
          "high": 0.2813,
          "low": 0.2807,
          "close": 0.2807,
          "volume": 2491323.9,
          "close_time": 1772395199999,
          "quote_volume": 699962.24707,
          "trades": 2055,
          "taker_buy_base": 426995.8,
          "taker_buy_quote": 120010.76448
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.2807,
          "high": 0.281,
          "low": 0.2799,
          "close": 0.2803,
          "volume": 6984793.1,
          "close_time": 1772398799999,
          "quote_volume": 1958282.79228,
          "trades": 2673,
          "taker_buy_base": 1375058.1,
          "taker_buy_quote": 385503.34633
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.2803,
          "high": 0.2804,
          "low": 0.28,
          "close": 0.2803,
          "volume": 2204283.5,
          "close_time": 1772402399999,
          "quote_volume": 617602.79843,
          "trades": 1902,
          "taker_buy_base": 818172.6,
          "taker_buy_quote": 229288.52978
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.2803,
          "high": 0.281,
          "low": 0.2802,
          "close": 0.2805,
          "volume": 6917612.5,
          "close_time": 1772405999999,
          "quote_volume": 1941360.34842,
          "trades": 2706,
          "taker_buy_base": 4733251.2,
          "taker_buy_quote": 1328447.92191
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.2804,
          "high": 0.2809,
          "low": 0.2804,
          "close": 0.2807,
          "volume": 2335598.8,
          "close_time": 1772409599999,
          "quote_volume": 655607.98071,
          "trades": 2078,
          "taker_buy_base": 1609179.6,
          "taker_buy_quote": 451718.46465
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.2807,
          "high": 0.2813,
          "low": 0.2806,
          "close": 0.281,
          "volume": 4009969.5,
          "close_time": 1772413199999,
          "quote_volume": 1126642.2971,
          "trades": 1994,
          "taker_buy_base": 3039260.9,
          "taker_buy_quote": 853992.92168
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.2809,
          "high": 0.2819,
          "low": 0.2809,
          "close": 0.2818,
          "volume": 5827617.8,
          "close_time": 1772416799999,
          "quote_volume": 1640767.1448,
          "trades": 2420,
          "taker_buy_base": 4930840.5,
          "taker_buy_quote": 1388230.34321
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.2819,
          "high": 0.2819,
          "low": 0.2812,
          "close": 0.2815,
          "volume": 2244736.6,
          "close_time": 1772420399999,
          "quote_volume": 631965.28434,
          "trades": 1647,
          "taker_buy_base": 1176878.5,
          "taker_buy_quote": 331355.46017
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.2815,
          "high": 0.2815,
          "low": 0.2811,
          "close": 0.2812,
          "volume": 2014453.2,
          "close_time": 1772423999999,
          "quote_volume": 566697.99892,
          "trades": 1610,
          "taker_buy_base": 975151.9,
          "taker_buy_quote": 274336.75446
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.2812,
          "high": 0.2814,
          "low": 0.2809,
          "close": 0.2812,
          "volume": 2753945.7,
          "close_time": 1772427599999,
          "quote_volume": 774072.69471,
          "trades": 1949,
          "taker_buy_base": 864355.4,
          "taker_buy_quote": 243004.62433
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.2812,
          "high": 0.2813,
          "low": 0.2809,
          "close": 0.2812,
          "volume": 1500259.7,
          "close_time": 1772431199999,
          "quote_volume": 421720.01715,
          "trades": 1712,
          "taker_buy_base": 804872.6,
          "taker_buy_quote": 226279.25517
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.2812,
          "high": 0.2814,
          "low": 0.281,
          "close": 0.2812,
          "volume": 2467643.5,
          "close_time": 1772434799999,
          "quote_volume": 693867.09662,
          "trades": 2246,
          "taker_buy_base": 1203905.1,
          "taker_buy_quote": 338563.65967
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.2812,
          "high": 0.2817,
          "low": 0.2809,
          "close": 0.2813,
          "volume": 4922954.5,
          "close_time": 1772438399999,
          "quote_volume": 1384552.14982,
          "trades": 3067,
          "taker_buy_base": 1866064.9,
          "taker_buy_quote": 524994.92145
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.2812,
          "high": 0.2815,
          "low": 0.281,
          "close": 0.2815,
          "volume": 3423913.5,
          "close_time": 1772441999999,
          "quote_volume": 963054.09255,
          "trades": 2605,
          "taker_buy_base": 1938538.7,
          "taker_buy_quote": 545354.29704
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.2815,
          "high": 0.2821,
          "low": 0.2814,
          "close": 0.2816,
          "volume": 4674896.3,
          "close_time": 1772445599999,
          "quote_volume": 1317208.63829,
          "trades": 2909,
          "taker_buy_base": 3461241.9,
          "taker_buy_quote": 975215.84761
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.2817,
          "high": 0.2818,
          "low": 0.2812,
          "close": 0.2815,
          "volume": 4222966.1,
          "close_time": 1772449199999,
          "quote_volume": 1188599.77379,
          "trades": 2735,
          "taker_buy_base": 1178567.0,
          "taker_buy_quote": 331775.23197
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.2815,
          "high": 0.2816,
          "low": 0.2811,
          "close": 0.2815,
          "volume": 2418241.5,
          "close_time": 1772452799999,
          "quote_volume": 680447.65524,
          "trades": 2727,
          "taker_buy_base": 1183206.3,
          "taker_buy_quote": 332967.53269
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.2815,
          "high": 0.2818,
          "low": 0.2813,
          "close": 0.2816,
          "volume": 2677525.8,
          "close_time": 1772456399999,
          "quote_volume": 753909.00726,
          "trades": 3166,
          "taker_buy_base": 1431804.5,
          "taker_buy_quote": 403184.38111
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.2817,
          "high": 0.2818,
          "low": 0.2814,
          "close": 0.2815,
          "volume": 2785999.9,
          "close_time": 1772459999999,
          "quote_volume": 784452.17856,
          "trades": 3054,
          "taker_buy_base": 1515596.4,
          "taker_buy_quote": 426782.60304
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.2814,
          "high": 0.2821,
          "low": 0.2813,
          "close": 0.2821,
          "volume": 4909953.5,
          "close_time": 1772463599999,
          "quote_volume": 1383301.44334,
          "trades": 4180,
          "taker_buy_base": 3425259.2,
          "taker_buy_quote": 965242.8418
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.2821,
          "high": 0.2832,
          "low": 0.2819,
          "close": 0.2824,
          "volume": 16818793.7,
          "close_time": 1772467199999,
          "quote_volume": 4754498.73469,
          "trades": 7695,
          "taker_buy_base": 10245060.1,
          "taker_buy_quote": 2896036.71399
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.2824,
          "high": 0.2829,
          "low": 0.2824,
          "close": 0.2826,
          "volume": 6223766.1,
          "close_time": 1772470799999,
          "quote_volume": 1758998.33457,
          "trades": 4467,
          "taker_buy_base": 3999070.7,
          "taker_buy_quote": 1130212.86884
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.2825,
          "high": 0.2829,
          "low": 0.282,
          "close": 0.2822,
          "volume": 6729331.4,
          "close_time": 1772474399999,
          "quote_volume": 1899872.0347,
          "trades": 3638,
          "taker_buy_base": 1464783.6,
          "taker_buy_quote": 413701.12248
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.2822,
          "high": 0.2825,
          "low": 0.282,
          "close": 0.2824,
          "volume": 2973071.0,
          "close_time": 1772477999999,
          "quote_volume": 839285.7027,
          "trades": 2255,
          "taker_buy_base": 1803280.5,
          "taker_buy_quote": 509178.10047
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.2824,
          "high": 0.2826,
          "low": 0.2822,
          "close": 0.2825,
          "volume": 2420743.7,
          "close_time": 1772481599999,
          "quote_volume": 683637.20009,
          "trades": 2251,
          "taker_buy_base": 1374813.3,
          "taker_buy_quote": 388315.40107
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.2826,
          "high": 0.283,
          "low": 0.2822,
          "close": 0.2827,
          "volume": 3348876.5,
          "close_time": 1772485199999,
          "quote_volume": 946796.99494,
          "trades": 2210,
          "taker_buy_base": 2164329.2,
          "taker_buy_quote": 611925.60373
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.2827,
          "high": 0.2831,
          "low": 0.2827,
          "close": 0.283,
          "volume": 1726547.9,
          "close_time": 1772488799999,
          "quote_volume": 488453.32998,
          "trades": 2234,
          "taker_buy_base": 1035664.0,
          "taker_buy_quote": 293008.29526
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.283,
          "high": 0.2833,
          "low": 0.2827,
          "close": 0.2832,
          "volume": 3422247.8,
          "close_time": 1772492399999,
          "quote_volume": 968446.91651,
          "trades": 2562,
          "taker_buy_base": 1747794.5,
          "taker_buy_quote": 494665.04657
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.2832,
          "high": 0.2834,
          "low": 0.283,
          "close": 0.2832,
          "volume": 3803365.5,
          "close_time": 1772495999999,
          "quote_volume": 1077307.14038,
          "trades": 2245,
          "taker_buy_base": 2590819.3,
          "taker_buy_quote": 733894.19486
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.2833,
          "high": 0.2836,
          "low": 0.2831,
          "close": 0.2833,
          "volume": 3225235.5,
          "close_time": 1772499599999,
          "quote_volume": 914005.35763,
          "trades": 2090,
          "taker_buy_base": 2093677.8,
          "taker_buy_quote": 593357.87842
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.2833,
          "high": 0.2836,
          "low": 0.2829,
          "close": 0.283,
          "volume": 3051246.8,
          "close_time": 1772503199999,
          "quote_volume": 864152.64271,
          "trades": 1944,
          "taker_buy_base": 1019627.0,
          "taker_buy_quote": 288825.23578
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.2831,
          "high": 0.2835,
          "low": 0.2829,
          "close": 0.283,
          "volume": 2958393.8,
          "close_time": 1772506799999,
          "quote_volume": 837748.92162,
          "trades": 1888,
          "taker_buy_base": 1841595.6,
          "taker_buy_quote": 521559.04598
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.283,
          "high": 0.2833,
          "low": 0.2828,
          "close": 0.283,
          "volume": 1196660.5,
          "close_time": 1772510399999,
          "quote_volume": 338747.51142,
          "trades": 1734,
          "taker_buy_base": 517632.1,
          "taker_buy_quote": 146554.65137
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.283,
          "high": 0.2832,
          "low": 0.2827,
          "close": 0.2828,
          "volume": 1695818.0,
          "close_time": 1772513999999,
          "quote_volume": 479852.69101,
          "trades": 1485,
          "taker_buy_base": 573871.0,
          "taker_buy_quote": 162447.61505
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.2828,
          "high": 0.283,
          "low": 0.2817,
          "close": 0.2822,
          "volume": 10942821.3,
          "close_time": 1772517599999,
          "quote_volume": 3088080.99911,
          "trades": 3021,
          "taker_buy_base": 2266527.0,
          "taker_buy_quote": 639432.71928
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.2822,
          "high": 0.2824,
          "low": 0.282,
          "close": 0.2822,
          "volume": 2026993.9,
          "close_time": 1772521199999,
          "quote_volume": 571983.41471,
          "trades": 1924,
          "taker_buy_base": 1322103.0,
          "taker_buy_quote": 373112.95781
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.2822,
          "high": 0.2824,
          "low": 0.2821,
          "close": 0.2822,
          "volume": 1074991.3,
          "close_time": 1772524799999,
          "quote_volume": 303408.12219,
          "trades": 2108,
          "taker_buy_base": 608243.7,
          "taker_buy_quote": 171693.43759
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.2823,
          "high": 0.2824,
          "low": 0.2815,
          "close": 0.2817,
          "volume": 4939756.2,
          "close_time": 1772528399999,
          "quote_volume": 1392105.60721,
          "trades": 4066,
          "taker_buy_base": 1207591.6,
          "taker_buy_quote": 340515.56918
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.2817,
          "high": 0.2817,
          "low": 0.2809,
          "close": 0.2811,
          "volume": 5442485.5,
          "close_time": 1772531999999,
          "quote_volume": 1530883.67845,
          "trades": 3672,
          "taker_buy_base": 1930205.2,
          "taker_buy_quote": 543084.22693
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2808,
          "close": 0.2811,
          "volume": 4127165.9,
          "close_time": 1772535599999,
          "quote_volume": 1159590.55782,
          "trades": 3124,
          "taker_buy_base": 1422216.4,
          "taker_buy_quote": 399716.76316
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.2811,
          "high": 0.2815,
          "low": 0.2808,
          "close": 0.2812,
          "volume": 3633218.4,
          "close_time": 1772539199999,
          "quote_volume": 1021442.99234,
          "trades": 3001,
          "taker_buy_base": 2227869.7,
          "taker_buy_quote": 626459.73493
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.2812,
          "high": 0.2817,
          "low": 0.2807,
          "close": 0.281,
          "volume": 9218160.0,
          "close_time": 1772542799999,
          "quote_volume": 2592244.69447,
          "trades": 3547,
          "taker_buy_base": 4024100.5,
          "taker_buy_quote": 1132039.61518
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.281,
          "high": 0.2811,
          "low": 0.2808,
          "close": 0.2809,
          "volume": 2447388.1,
          "close_time": 1772546399999,
          "quote_volume": 687627.65541,
          "trades": 2990,
          "taker_buy_base": 1053617.1,
          "taker_buy_quote": 296056.64675
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.2808,
          "high": 0.2813,
          "low": 0.2802,
          "close": 0.2805,
          "volume": 8776735.1,
          "close_time": 1772549999999,
          "quote_volume": 2463220.60288,
          "trades": 3846,
          "taker_buy_base": 3226264.8,
          "taker_buy_quote": 906036.98867
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.2806,
          "high": 0.2809,
          "low": 0.2802,
          "close": 0.2808,
          "volume": 4586787.8,
          "close_time": 1772553599999,
          "quote_volume": 1286885.65574,
          "trades": 3351,
          "taker_buy_base": 2897685.2,
          "taker_buy_quote": 813155.14813
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.2808,
          "high": 0.2811,
          "low": 0.2803,
          "close": 0.2806,
          "volume": 10642579.0,
          "close_time": 1772557199999,
          "quote_volume": 2987535.18027,
          "trades": 3454,
          "taker_buy_base": 6377907.4,
          "taker_buy_quote": 1790820.43132
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.2805,
          "high": 0.2808,
          "low": 0.2803,
          "close": 0.2808,
          "volume": 3402611.8,
          "close_time": 1772560799999,
          "quote_volume": 954620.99508,
          "trades": 2272,
          "taker_buy_base": 1621327.9,
          "taker_buy_quote": 454976.07633
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.2807,
          "high": 0.2809,
          "low": 0.2806,
          "close": 0.2808,
          "volume": 1199106.9,
          "close_time": 1772564399999,
          "quote_volume": 336686.76733,
          "trades": 1831,
          "taker_buy_base": 675736.8,
          "taker_buy_quote": 189754.27667
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.2808,
          "high": 0.281,
          "low": 0.2805,
          "close": 0.2807,
          "volume": 3006117.3,
          "close_time": 1772567999999,
          "quote_volume": 844091.58074,
          "trades": 2069,
          "taker_buy_base": 1903608.4,
          "taker_buy_quote": 534539.69867
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.2808,
          "high": 0.2809,
          "low": 0.2805,
          "close": 0.2807,
          "volume": 2376782.9,
          "close_time": 1772571599999,
          "quote_volume": 667189.35463,
          "trades": 1622,
          "taker_buy_base": 1043145.3,
          "taker_buy_quote": 292876.06363
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.2806,
          "high": 0.2807,
          "low": 0.2804,
          "close": 0.2806,
          "volume": 3339813.1,
          "close_time": 1772575199999,
          "quote_volume": 936934.02917,
          "trades": 1976,
          "taker_buy_base": 1583112.2,
          "taker_buy_quote": 444156.04263
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.2805,
          "high": 0.2807,
          "low": 0.2803,
          "close": 0.2804,
          "volume": 3289375.4,
          "close_time": 1772578799999,
          "quote_volume": 922668.81548,
          "trades": 2017,
          "taker_buy_base": 1275924.3,
          "taker_buy_quote": 357991.08407
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.2803,
          "high": 0.2807,
          "low": 0.2802,
          "close": 0.2805,
          "volume": 2227170.0,
          "close_time": 1772582399999,
          "quote_volume": 624780.1688,
          "trades": 1641,
          "taker_buy_base": 1193147.4,
          "taker_buy_quote": 334790.77694
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.2804,
          "high": 0.2804,
          "low": 0.2791,
          "close": 0.2791,
          "volume": 11639164.5,
          "close_time": 1772585999999,
          "quote_volume": 3254770.85576,
          "trades": 5263,
          "taker_buy_base": 937151.4,
          "taker_buy_quote": 261803.79466
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.2791,
          "high": 0.2795,
          "low": 0.279,
          "close": 0.2793,
          "volume": 3430347.9,
          "close_time": 1772589599999,
          "quote_volume": 957886.43295,
          "trades": 2325,
          "taker_buy_base": 1645006.3,
          "taker_buy_quote": 459382.92653
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.2793,
          "high": 0.2807,
          "low": 0.2792,
          "close": 0.2804,
          "volume": 9120505.5,
          "close_time": 1772593199999,
          "quote_volume": 2553718.41518,
          "trades": 2588,
          "taker_buy_base": 8038329.5,
          "taker_buy_quote": 2250627.66087
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.2804,
          "high": 0.2805,
          "low": 0.2799,
          "close": 0.2802,
          "volume": 3250383.9,
          "close_time": 1772596799999,
          "quote_volume": 910458.93387,
          "trades": 2212,
          "taker_buy_base": 1468284.5,
          "taker_buy_quote": 411259.46721
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.2801,
          "high": 0.2804,
          "low": 0.28,
          "close": 0.2802,
          "volume": 1906359.3,
          "close_time": 1772600399999,
          "quote_volume": 534095.59745,
          "trades": 1679,
          "taker_buy_base": 836067.2,
          "taker_buy_quote": 234259.95307
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.2802,
          "high": 0.2806,
          "low": 0.2801,
          "close": 0.2806,
          "volume": 2307363.1,
          "close_time": 1772603999999,
          "quote_volume": 646933.62645,
          "trades": 1764,
          "taker_buy_base": 1843482.1,
          "taker_buy_quote": 516926.12641
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.2805,
          "high": 0.2827,
          "low": 0.2805,
          "close": 0.2827,
          "volume": 18337829.5,
          "close_time": 1772607599999,
          "quote_volume": 5166804.98092,
          "trades": 6247,
          "taker_buy_base": 17510874.0,
          "taker_buy_quote": 4934050.27671
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.2827,
          "high": 0.2834,
          "low": 0.282,
          "close": 0.2833,
          "volume": 19971197.2,
          "close_time": 1772611199999,
          "quote_volume": 5648871.96345,
          "trades": 6852,
          "taker_buy_base": 13016990.8,
          "taker_buy_quote": 3683048.09917
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.2833,
          "high": 0.284,
          "low": 0.283,
          "close": 0.2838,
          "volume": 11255849.9,
          "close_time": 1772614799999,
          "quote_volume": 3190507.64551,
          "trades": 5203,
          "taker_buy_base": 8319649.3,
          "taker_buy_quote": 2358476.07995
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.2838,
          "high": 0.2843,
          "low": 0.2837,
          "close": 0.2839,
          "volume": 10316102.5,
          "close_time": 1772618399999,
          "quote_volume": 2930639.40998,
          "trades": 7727,
          "taker_buy_base": 6621679.5,
          "taker_buy_quote": 1881230.4041
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.2839,
          "high": 0.2842,
          "low": 0.2833,
          "close": 0.2836,
          "volume": 8060605.3,
          "close_time": 1772621999999,
          "quote_volume": 2287347.27444,
          "trades": 4584,
          "taker_buy_base": 4193149.8,
          "taker_buy_quote": 1190228.86115
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.2837,
          "high": 0.2842,
          "low": 0.2836,
          "close": 0.2841,
          "volume": 6497932.5,
          "close_time": 1772625599999,
          "quote_volume": 1845178.53292,
          "trades": 5463,
          "taker_buy_base": 5029300.7,
          "taker_buy_quote": 1428183.30495
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.2842,
          "high": 0.285,
          "low": 0.2839,
          "close": 0.2843,
          "volume": 11545962.6,
          "close_time": 1772629199999,
          "quote_volume": 3283895.55378,
          "trades": 5862,
          "taker_buy_base": 5887001.3,
          "taker_buy_quote": 1674751.10493
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.2843,
          "high": 0.2847,
          "low": 0.284,
          "close": 0.2844,
          "volume": 4784804.8,
          "close_time": 1772632799999,
          "quote_volume": 1360780.27656,
          "trades": 3596,
          "taker_buy_base": 2563947.7,
          "taker_buy_quote": 729268.2205
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.2843,
          "high": 0.2851,
          "low": 0.2843,
          "close": 0.2847,
          "volume": 8127091.8,
          "close_time": 1772636399999,
          "quote_volume": 2313589.03886,
          "trades": 5283,
          "taker_buy_base": 4598475.2,
          "taker_buy_quote": 1309128.34904
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.2847,
          "high": 0.2861,
          "low": 0.2846,
          "close": 0.2859,
          "volume": 13254666.8,
          "close_time": 1772639999999,
          "quote_volume": 3784216.01011,
          "trades": 5585,
          "taker_buy_base": 10287867.6,
          "taker_buy_quote": 2936817.69007
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.286,
          "high": 0.2864,
          "low": 0.2855,
          "close": 0.286,
          "volume": 7918921.0,
          "close_time": 1772643599999,
          "quote_volume": 2265034.19946,
          "trades": 3883,
          "taker_buy_base": 4363662.4,
          "taker_buy_quote": 1248403.1242
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.286,
          "high": 0.2869,
          "low": 0.2859,
          "close": 0.2867,
          "volume": 10581248.4,
          "close_time": 1772647199999,
          "quote_volume": 3031237.23573,
          "trades": 4313,
          "taker_buy_base": 7616156.7,
          "taker_buy_quote": 2181746.25322
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.2866,
          "high": 0.287,
          "low": 0.2861,
          "close": 0.287,
          "volume": 6935853.9,
          "close_time": 1772650799999,
          "quote_volume": 1987738.70935,
          "trades": 2685,
          "taker_buy_base": 4158617.6,
          "taker_buy_quote": 1192052.96718
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.287,
          "high": 0.2878,
          "low": 0.2869,
          "close": 0.2877,
          "volume": 7354946.9,
          "close_time": 1772654399999,
          "quote_volume": 2113757.90177,
          "trades": 3838,
          "taker_buy_base": 6195521.3,
          "taker_buy_quote": 1780472.95988
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.2877,
          "high": 0.288,
          "low": 0.2869,
          "close": 0.2872,
          "volume": 12784467.8,
          "close_time": 1772657999999,
          "quote_volume": 3674765.48697,
          "trades": 3323,
          "taker_buy_base": 5010172.1,
          "taker_buy_quote": 1440595.38439
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.2872,
          "high": 0.2875,
          "low": 0.287,
          "close": 0.2873,
          "volume": 3970165.5,
          "close_time": 1772661599999,
          "quote_volume": 1140424.16359,
          "trades": 2472,
          "taker_buy_base": 2394009.2,
          "taker_buy_quote": 687708.51253
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.2874,
          "high": 0.288,
          "low": 0.2872,
          "close": 0.2874,
          "volume": 6485193.4,
          "close_time": 1772665199999,
          "quote_volume": 1865342.10133,
          "trades": 3493,
          "taker_buy_base": 4388214.2,
          "taker_buy_quote": 1262377.03447
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.2874,
          "high": 0.2878,
          "low": 0.2868,
          "close": 0.2871,
          "volume": 7299499.8,
          "close_time": 1772668799999,
          "quote_volume": 2096210.61867,
          "trades": 2893,
          "taker_buy_base": 1483866.3,
          "taker_buy_quote": 426327.66932
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.287,
          "high": 0.2879,
          "low": 0.287,
          "close": 0.2874,
          "volume": 7358299.9,
          "close_time": 1772672399999,
          "quote_volume": 2115024.03554,
          "trades": 2316,
          "taker_buy_base": 4919875.1,
          "taker_buy_quote": 1414001.21835
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.2874,
          "high": 0.2876,
          "low": 0.2869,
          "close": 0.2872,
          "volume": 4574075.5,
          "close_time": 1772675999999,
          "quote_volume": 1313839.86809,
          "trades": 1789,
          "taker_buy_base": 1435214.8,
          "taker_buy_quote": 412268.96451
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.2872,
          "high": 0.2881,
          "low": 0.2872,
          "close": 0.2873,
          "volume": 8259155.1,
          "close_time": 1772679599999,
          "quote_volume": 2375498.39193,
          "trades": 3570,
          "taker_buy_base": 4864893.1,
          "taker_buy_quote": 1399150.62531
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.2873,
          "high": 0.2875,
          "low": 0.2846,
          "close": 0.2849,
          "volume": 29075695.4,
          "close_time": 1772683199999,
          "quote_volume": 8307192.09068,
          "trades": 4566,
          "taker_buy_base": 6441935.5,
          "taker_buy_quote": 1839330.97486
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.2848,
          "high": 0.2852,
          "low": 0.2846,
          "close": 0.2851,
          "volume": 4120522.1,
          "close_time": 1772686799999,
          "quote_volume": 1174154.87408,
          "trades": 2203,
          "taker_buy_base": 2243496.9,
          "taker_buy_quote": 639305.57474
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.285,
          "high": 0.2852,
          "low": 0.2844,
          "close": 0.2846,
          "volume": 5120982.2,
          "close_time": 1772690399999,
          "quote_volume": 1458124.45887,
          "trades": 2194,
          "taker_buy_base": 1764344.7,
          "taker_buy_quote": 502378.87691
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.2846,
          "high": 0.2849,
          "low": 0.2844,
          "close": 0.2849,
          "volume": 2835410.6,
          "close_time": 1772693999999,
          "quote_volume": 807251.66004,
          "trades": 1970,
          "taker_buy_base": 1450893.5,
          "taker_buy_quote": 413093.09708
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.2849,
          "high": 0.2849,
          "low": 0.2839,
          "close": 0.2842,
          "volume": 7216894.6,
          "close_time": 1772697599999,
          "quote_volume": 2051888.40556,
          "trades": 2521,
          "taker_buy_base": 1775978.9,
          "taker_buy_quote": 504972.94528
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.2842,
          "high": 0.2843,
          "low": 0.2837,
          "close": 0.2842,
          "volume": 4856884.3,
          "close_time": 1772701199999,
          "quote_volume": 1379286.69197,
          "trades": 2256,
          "taker_buy_base": 2051699.8,
          "taker_buy_quote": 582782.32013
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.2843,
          "high": 0.2845,
          "low": 0.284,
          "close": 0.2845,
          "volume": 3703548.4,
          "close_time": 1772704799999,
          "quote_volume": 1052947.26834,
          "trades": 2713,
          "taker_buy_base": 2026649.2,
          "taker_buy_quote": 576311.30737
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.2845,
          "high": 0.2847,
          "low": 0.2842,
          "close": 0.2846,
          "volume": 3010564.7,
          "close_time": 1772708399999,
          "quote_volume": 856297.29056,
          "trades": 2651,
          "taker_buy_base": 1692034.3,
          "taker_buy_quote": 481343.65186
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.2847,
          "high": 0.2847,
          "low": 0.2841,
          "close": 0.2843,
          "volume": 2787351.3,
          "close_time": 1772711999999,
          "quote_volume": 792792.02927,
          "trades": 2946,
          "taker_buy_base": 1267224.5,
          "taker_buy_quote": 360535.43203
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.2842,
          "high": 0.2843,
          "low": 0.284,
          "close": 0.2841,
          "volume": 2390915.8,
          "close_time": 1772715599999,
          "quote_volume": 679363.79006,
          "trades": 2915,
          "taker_buy_base": 1096696.6,
          "taker_buy_quote": 311658.31845
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.2841,
          "high": 0.2841,
          "low": 0.2834,
          "close": 0.2835,
          "volume": 5767605.3,
          "close_time": 1772719199999,
          "quote_volume": 1636111.21077,
          "trades": 4049,
          "taker_buy_base": 1460999.0,
          "taker_buy_quote": 414432.55539
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.2834,
          "high": 0.2835,
          "low": 0.2827,
          "close": 0.2833,
          "volume": 10610154.1,
          "close_time": 1772722799999,
          "quote_volume": 3003253.37834,
          "trades": 5142,
          "taker_buy_base": 4027470.4,
          "taker_buy_quote": 1140056.30259
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.2833,
          "high": 0.2834,
          "low": 0.2826,
          "close": 0.2832,
          "volume": 6315393.3,
          "close_time": 1772726399999,
          "quote_volume": 1786656.16921,
          "trades": 3244,
          "taker_buy_base": 1913175.1,
          "taker_buy_quote": 541375.77581
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.2832,
          "high": 0.2832,
          "low": 0.2825,
          "close": 0.2828,
          "volume": 5143163.1,
          "close_time": 1772729999999,
          "quote_volume": 1454078.81355,
          "trades": 3460,
          "taker_buy_base": 1458272.4,
          "taker_buy_quote": 412265.22768
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.2828,
          "high": 0.2828,
          "low": 0.2824,
          "close": 0.2826,
          "volume": 1898813.3,
          "close_time": 1772733599999,
          "quote_volume": 536552.02134,
          "trades": 2270,
          "taker_buy_base": 603337.3,
          "taker_buy_quote": 170507.18303
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.2826,
          "high": 0.2828,
          "low": 0.2825,
          "close": 0.2827,
          "volume": 2033432.8,
          "close_time": 1772737199999,
          "quote_volume": 574717.63184,
          "trades": 1714,
          "taker_buy_base": 1168049.4,
          "taker_buy_quote": 330149.75665
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.2827,
          "high": 0.2829,
          "low": 0.2826,
          "close": 0.2827,
          "volume": 1968773.5,
          "close_time": 1772740799999,
          "quote_volume": 556658.28562,
          "trades": 1798,
          "taker_buy_base": 997462.4,
          "taker_buy_quote": 282065.95714
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.2827,
          "high": 0.283,
          "low": 0.2826,
          "close": 0.2828,
          "volume": 1820358.6,
          "close_time": 1772744399999,
          "quote_volume": 514811.77699,
          "trades": 1833,
          "taker_buy_base": 968095.6,
          "taker_buy_quote": 273787.50076
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.2828,
          "high": 0.2871,
          "low": 0.2827,
          "close": 0.2844,
          "volume": 53810430.0,
          "close_time": 1772747999999,
          "quote_volume": 15322929.37258,
          "trades": 11851,
          "taker_buy_base": 34041856.5,
          "taker_buy_quote": 9690492.57179
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.2844,
          "high": 0.2853,
          "low": 0.284,
          "close": 0.2852,
          "volume": 8446283.6,
          "close_time": 1772751599999,
          "quote_volume": 2403878.44736,
          "trades": 3655,
          "taker_buy_base": 5948619.2,
          "taker_buy_quote": 1693608.03542
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.2852,
          "high": 0.2856,
          "low": 0.2849,
          "close": 0.2852,
          "volume": 6556189.7,
          "close_time": 1772755199999,
          "quote_volume": 1870788.32882,
          "trades": 2506,
          "taker_buy_base": 3872256.5,
          "taker_buy_quote": 1105109.12081
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.2852,
          "high": 0.2855,
          "low": 0.285,
          "close": 0.2854,
          "volume": 2083427.5,
          "close_time": 1772758799999,
          "quote_volume": 594388.59162,
          "trades": 2353,
          "taker_buy_base": 1264504.5,
          "taker_buy_quote": 360773.21132
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.2855,
          "high": 0.2855,
          "low": 0.2849,
          "close": 0.2851,
          "volume": 2629525.5,
          "close_time": 1772762399999,
          "quote_volume": 749821.86923,
          "trades": 1925,
          "taker_buy_base": 1271196.1,
          "taker_buy_quote": 362491.77908
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.2851,
          "high": 0.2854,
          "low": 0.285,
          "close": 0.2851,
          "volume": 2190409.1,
          "close_time": 1772765999999,
          "quote_volume": 624711.77778,
          "trades": 1912,
          "taker_buy_base": 1393646.0,
          "taker_buy_quote": 397514.77389
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.2852,
          "high": 0.2855,
          "low": 0.2852,
          "close": 0.2853,
          "volume": 1774073.0,
          "close_time": 1772769599999,
          "quote_volume": 506217.16128,
          "trades": 1699,
          "taker_buy_base": 840915.3,
          "taker_buy_quote": 239960.91533
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.2853,
          "high": 0.2856,
          "low": 0.2851,
          "close": 0.2855,
          "volume": 4703777.9,
          "close_time": 1772773199999,
          "quote_volume": 1342431.86213,
          "trades": 3175,
          "taker_buy_base": 2891675.8,
          "taker_buy_quote": 825407.89033
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.2855,
          "high": 0.2863,
          "low": 0.2853,
          "close": 0.2859,
          "volume": 5084712.5,
          "close_time": 1772776799999,
          "quote_volume": 1453181.6426,
          "trades": 3014,
          "taker_buy_base": 3522749.8,
          "taker_buy_quote": 1006776.41342
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.286,
          "high": 0.2867,
          "low": 0.2858,
          "close": 0.2864,
          "volume": 8223554.7,
          "close_time": 1772780399999,
          "quote_volume": 2353656.26005,
          "trades": 2901,
          "taker_buy_base": 4908046.8,
          "taker_buy_quote": 1404637.99954
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.2864,
          "high": 0.2868,
          "low": 0.2861,
          "close": 0.2862,
          "volume": 6672391.9,
          "close_time": 1772783999999,
          "quote_volume": 1911545.37683,
          "trades": 3433,
          "taker_buy_base": 3465408.0,
          "taker_buy_quote": 992966.00948
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.2862,
          "high": 0.2863,
          "low": 0.2855,
          "close": 0.2859,
          "volume": 5533771.1,
          "close_time": 1772787599999,
          "quote_volume": 1581623.87232,
          "trades": 2683,
          "taker_buy_base": 1636089.4,
          "taker_buy_quote": 467599.74349
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.2859,
          "high": 0.2869,
          "low": 0.2858,
          "close": 0.2865,
          "volume": 10295687.4,
          "close_time": 1772791199999,
          "quote_volume": 2949168.50702,
          "trades": 3465,
          "taker_buy_base": 7009386.7,
          "taker_buy_quote": 2007418.67921
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.2865,
          "high": 0.2871,
          "low": 0.2864,
          "close": 0.287,
          "volume": 3540371.0,
          "close_time": 1772794799999,
          "quote_volume": 1015140.36627,
          "trades": 3251,
          "taker_buy_base": 2326971.7,
          "taker_buy_quote": 667228.3288
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.287,
          "high": 0.287,
          "low": 0.2867,
          "close": 0.2869,
          "volume": 2188403.1,
          "close_time": 1772798399999,
          "quote_volume": 627626.09873,
          "trades": 2703,
          "taker_buy_base": 1017254.2,
          "taker_buy_quote": 291770.75139
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.2869,
          "high": 0.2871,
          "low": 0.2865,
          "close": 0.287,
          "volume": 4120981.1,
          "close_time": 1772801999999,
          "quote_volume": 1182217.05573,
          "trades": 3869,
          "taker_buy_base": 2563743.8,
          "taker_buy_quote": 735596.61752
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.2871,
          "high": 0.2873,
          "low": 0.286,
          "close": 0.286,
          "volume": 11263368.1,
          "close_time": 1772805599999,
          "quote_volume": 3228014.85913,
          "trades": 5460,
          "taker_buy_base": 3012593.0,
          "taker_buy_quote": 864374.01976
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.2861,
          "high": 0.2861,
          "low": 0.2854,
          "close": 0.2856,
          "volume": 7513242.5,
          "close_time": 1772809199999,
          "quote_volume": 2146438.80479,
          "trades": 4450,
          "taker_buy_base": 1934210.2,
          "taker_buy_quote": 552594.79323
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.2857,
          "high": 0.2859,
          "low": 0.285,
          "close": 0.2855,
          "volume": 5549882.4,
          "close_time": 1772812799999,
          "quote_volume": 1584130.11205,
          "trades": 3034,
          "taker_buy_base": 1303539.4,
          "taker_buy_quote": 372323.84436
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.2854,
          "high": 0.2857,
          "low": 0.2853,
          "close": 0.2855,
          "volume": 1667647.5,
          "close_time": 1772816399999,
          "quote_volume": 476080.13788,
          "trades": 2040,
          "taker_buy_base": 916544.5,
          "taker_buy_quote": 261689.54026
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.2856,
          "high": 0.286,
          "low": 0.2854,
          "close": 0.2856,
          "volume": 3353772.3,
          "close_time": 1772819999999,
          "quote_volume": 958195.17658,
          "trades": 2415,
          "taker_buy_base": 1931661.3,
          "taker_buy_quote": 551896.89095
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.2856,
          "high": 0.2858,
          "low": 0.2852,
          "close": 0.2852,
          "volume": 2941936.6,
          "close_time": 1772823599999,
          "quote_volume": 839764.16867,
          "trades": 2104,
          "taker_buy_base": 799832.8,
          "taker_buy_quote": 228409.9697
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.2852,
          "high": 0.2853,
          "low": 0.2848,
          "close": 0.2849,
          "volume": 3766137.0,
          "close_time": 1772827199999,
          "quote_volume": 1073543.62888,
          "trades": 2260,
          "taker_buy_base": 994119.4,
          "taker_buy_quote": 283357.52646
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.2849,
          "high": 0.2851,
          "low": 0.2847,
          "close": 0.285,
          "volume": 1766165.7,
          "close_time": 1772830799999,
          "quote_volume": 503194.47359,
          "trades": 1725,
          "taker_buy_base": 926506.2,
          "taker_buy_quote": 263988.04794
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.285,
          "high": 0.285,
          "low": 0.2846,
          "close": 0.2846,
          "volume": 2476310.3,
          "close_time": 1772834399999,
          "quote_volume": 705027.32274,
          "trades": 2017,
          "taker_buy_base": 503801.7,
          "taker_buy_quote": 143475.30077
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.2847,
          "high": 0.2849,
          "low": 0.2844,
          "close": 0.2849,
          "volume": 2019467.7,
          "close_time": 1772837999999,
          "quote_volume": 574788.61904,
          "trades": 1991,
          "taker_buy_base": 875909.4,
          "taker_buy_quote": 249379.27775
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.2849,
          "high": 0.2849,
          "low": 0.2845,
          "close": 0.2846,
          "volume": 1355319.4,
          "close_time": 1772841599999,
          "quote_volume": 385821.05329,
          "trades": 1836,
          "taker_buy_base": 608753.6,
          "taker_buy_quote": 173317.97715
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.2845,
          "high": 0.2849,
          "low": 0.2844,
          "close": 0.2848,
          "volume": 1830048.7,
          "close_time": 1772845199999,
          "quote_volume": 520863.33131,
          "trades": 1623,
          "taker_buy_base": 838705.1,
          "taker_buy_quote": 238738.15351
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.2848,
          "high": 0.285,
          "low": 0.2845,
          "close": 0.2849,
          "volume": 1379132.6,
          "close_time": 1772848799999,
          "quote_volume": 392751.85651,
          "trades": 1425,
          "taker_buy_base": 753670.1,
          "taker_buy_quote": 214662.15614
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.2849,
          "high": 0.2849,
          "low": 0.2844,
          "close": 0.2845,
          "volume": 1727523.4,
          "close_time": 1772852399999,
          "quote_volume": 491692.26736,
          "trades": 1907,
          "taker_buy_base": 493207.1,
          "taker_buy_quote": 140464.09478
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.2844,
          "high": 0.2846,
          "low": 0.284,
          "close": 0.2843,
          "volume": 3561115.9,
          "close_time": 1772855999999,
          "quote_volume": 1012305.05571,
          "trades": 2190,
          "taker_buy_base": 1174114.5,
          "taker_buy_quote": 333761.94524
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.2842,
          "high": 0.2842,
          "low": 0.2839,
          "close": 0.284,
          "volume": 1536257.9,
          "close_time": 1772859599999,
          "quote_volume": 436394.58682,
          "trades": 1716,
          "taker_buy_base": 628871.8,
          "taker_buy_quote": 178648.10256
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.284,
          "high": 0.284,
          "low": 0.2837,
          "close": 0.2838,
          "volume": 1417566.2,
          "close_time": 1772863199999,
          "quote_volume": 402338.74573,
          "trades": 1593,
          "taker_buy_base": 426761.3,
          "taker_buy_quote": 121148.94444
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.2839,
          "high": 0.284,
          "low": 0.2836,
          "close": 0.2838,
          "volume": 2563747.6,
          "close_time": 1772866799999,
          "quote_volume": 727596.87687,
          "trades": 2742,
          "taker_buy_base": 1286328.6,
          "taker_buy_quote": 365116.52805
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.2838,
          "high": 0.2839,
          "low": 0.2836,
          "close": 0.2837,
          "volume": 2077530.7,
          "close_time": 1772870399999,
          "quote_volume": 589390.13076,
          "trades": 2437,
          "taker_buy_base": 949505.1,
          "taker_buy_quote": 269405.81204
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.2838,
          "high": 0.2838,
          "low": 0.2833,
          "close": 0.2834,
          "volume": 3275739.2,
          "close_time": 1772873999999,
          "quote_volume": 928777.65689,
          "trades": 2642,
          "taker_buy_base": 893280.5,
          "taker_buy_quote": 253342.10375
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.2833,
          "high": 0.2836,
          "low": 0.2833,
          "close": 0.2836,
          "volume": 1508878.1,
          "close_time": 1772877599999,
          "quote_volume": 427736.31531,
          "trades": 2601,
          "taker_buy_base": 782054.4,
          "taker_buy_quote": 221724.32125
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.2836,
          "high": 0.2838,
          "low": 0.2835,
          "close": 0.2837,
          "volume": 1673909.3,
          "close_time": 1772881199999,
          "quote_volume": 474884.07881,
          "trades": 2265,
          "taker_buy_base": 1235496.4,
          "taker_buy_quote": 350523.89368
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.2836,
          "high": 0.2842,
          "low": 0.2836,
          "close": 0.284,
          "volume": 1799492.7,
          "close_time": 1772884799999,
          "quote_volume": 510999.73239,
          "trades": 2638,
          "taker_buy_base": 1150887.2,
          "taker_buy_quote": 326830.04972
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.2841,
          "high": 0.2844,
          "low": 0.284,
          "close": 0.2843,
          "volume": 2067979.1,
          "close_time": 1772888399999,
          "quote_volume": 587820.52458,
          "trades": 3059,
          "taker_buy_base": 1396820.9,
          "taker_buy_quote": 397064.04501
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.2843,
          "high": 0.2845,
          "low": 0.2842,
          "close": 0.2843,
          "volume": 1718406.2,
          "close_time": 1772891999999,
          "quote_volume": 488649.32445,
          "trades": 2866,
          "taker_buy_base": 916990.2,
          "taker_buy_quote": 260782.76314
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.2844,
          "high": 0.2846,
          "low": 0.2842,
          "close": 0.2845,
          "volume": 1545341.7,
          "close_time": 1772895599999,
          "quote_volume": 439405.92313,
          "trades": 2811,
          "taker_buy_base": 909323.2,
          "taker_buy_quote": 258586.98746
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.2845,
          "high": 0.2849,
          "low": 0.2844,
          "close": 0.2848,
          "volume": 3732009.7,
          "close_time": 1772899199999,
          "quote_volume": 1062484.73475,
          "trades": 3556,
          "taker_buy_base": 2879035.6,
          "taker_buy_quote": 819685.21631
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.2849,
          "high": 0.2853,
          "low": 0.2847,
          "close": 0.2852,
          "volume": 3843812.7,
          "close_time": 1772902799999,
          "quote_volume": 1095789.5619,
          "trades": 2498,
          "taker_buy_base": 2875752.3,
          "taker_buy_quote": 819849.81841
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.2852,
          "high": 0.2857,
          "low": 0.285,
          "close": 0.2857,
          "volume": 3930858.4,
          "close_time": 1772906399999,
          "quote_volume": 1121881.03221,
          "trades": 2437,
          "taker_buy_base": 3253521.9,
          "taker_buy_quote": 928634.77873
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.2856,
          "high": 0.2862,
          "low": 0.2853,
          "close": 0.2861,
          "volume": 4999565.8,
          "close_time": 1772909999999,
          "quote_volume": 1428935.39826,
          "trades": 2642,
          "taker_buy_base": 3971818.3,
          "taker_buy_quote": 1135385.95546
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.286,
          "high": 0.2862,
          "low": 0.2852,
          "close": 0.2856,
          "volume": 4303049.3,
          "close_time": 1772913599999,
          "quote_volume": 1229321.18558,
          "trades": 2316,
          "taker_buy_base": 1220864.3,
          "taker_buy_quote": 348825.75879
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.2856,
          "high": 0.2862,
          "low": 0.2855,
          "close": 0.2862,
          "volume": 3450210.6,
          "close_time": 1772917199999,
          "quote_volume": 986232.94953,
          "trades": 2800,
          "taker_buy_base": 2796175.5,
          "taker_buy_quote": 799347.31264
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.2862,
          "high": 0.2868,
          "low": 0.2861,
          "close": 0.2867,
          "volume": 5093074.9,
          "close_time": 1772920799999,
          "quote_volume": 1459109.38923,
          "trades": 2955,
          "taker_buy_base": 4707465.3,
          "taker_buy_quote": 1348650.78418
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.2868,
          "high": 0.2869,
          "low": 0.2859,
          "close": 0.2863,
          "volume": 6218523.5,
          "close_time": 1772924399999,
          "quote_volume": 1781324.62453,
          "trades": 3360,
          "taker_buy_base": 2421992.8,
          "taker_buy_quote": 694150.16755
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.2863,
          "high": 0.2866,
          "low": 0.2863,
          "close": 0.2866,
          "volume": 3243391.2,
          "close_time": 1772927999999,
          "quote_volume": 929047.61984,
          "trades": 2700,
          "taker_buy_base": 2629157.1,
          "taker_buy_quote": 753110.92005
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.2865,
          "high": 0.2868,
          "low": 0.2865,
          "close": 0.2866,
          "volume": 2437879.7,
          "close_time": 1772931599999,
          "quote_volume": 698854.44688,
          "trades": 2294,
          "taker_buy_base": 1459230.6,
          "taker_buy_quote": 418345.59397
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.2866,
          "high": 0.2869,
          "low": 0.2866,
          "close": 0.2869,
          "volume": 1452776.4,
          "close_time": 1772935199999,
          "quote_volume": 416601.33572,
          "trades": 2040,
          "taker_buy_base": 802560.2,
          "taker_buy_quote": 230166.33758
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.2869,
          "high": 0.2871,
          "low": 0.2865,
          "close": 0.2866,
          "volume": 5067944.6,
          "close_time": 1772938799999,
          "quote_volume": 1453892.30137,
          "trades": 3435,
          "taker_buy_base": 2860518.3,
          "taker_buy_quote": 820884.60005
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.2866,
          "high": 0.2869,
          "low": 0.2864,
          "close": 0.2864,
          "volume": 1464205.9,
          "close_time": 1772942399999,
          "quote_volume": 419642.23087,
          "trades": 1821,
          "taker_buy_base": 633140.3,
          "taker_buy_quote": 181482.66677
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.2864,
          "high": 0.2867,
          "low": 0.2861,
          "close": 0.2863,
          "volume": 4799795.1,
          "close_time": 1772945999999,
          "quote_volume": 1374495.60238,
          "trades": 2220,
          "taker_buy_base": 2346197.6,
          "taker_buy_quote": 671986.82549
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.2863,
          "high": 0.2865,
          "low": 0.2862,
          "close": 0.2864,
          "volume": 903240.4,
          "close_time": 1772949599999,
          "quote_volume": 258673.89785,
          "trades": 1675,
          "taker_buy_base": 434478.6,
          "taker_buy_quote": 124439.89516
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.2863,
          "high": 0.2865,
          "low": 0.286,
          "close": 0.2862,
          "volume": 1755051.4,
          "close_time": 1772953199999,
          "quote_volume": 502200.54191,
          "trades": 2244,
          "taker_buy_base": 565363.9,
          "taker_buy_quote": 161817.75845
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.2861,
          "high": 0.2866,
          "low": 0.2858,
          "close": 0.2865,
          "volume": 3908438.4,
          "close_time": 1772956799999,
          "quote_volume": 1118991.62496,
          "trades": 2038,
          "taker_buy_base": 2106512.2,
          "taker_buy_quote": 603216.73206
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.2865,
          "high": 0.2867,
          "low": 0.2863,
          "close": 0.2866,
          "volume": 2840175.6,
          "close_time": 1772960399999,
          "quote_volume": 813677.93899,
          "trades": 2340,
          "taker_buy_base": 1825527.9,
          "taker_buy_quote": 523047.07887
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.2867,
          "high": 0.2868,
          "low": 0.2866,
          "close": 0.2867,
          "volume": 2344999.8,
          "close_time": 1772963999999,
          "quote_volume": 672324.66501,
          "trades": 2098,
          "taker_buy_base": 1349457.9,
          "taker_buy_quote": 386929.96039
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.2867,
          "high": 0.2873,
          "low": 0.2866,
          "close": 0.287,
          "volume": 4637938.2,
          "close_time": 1772967599999,
          "quote_volume": 1330998.22226,
          "trades": 3478,
          "taker_buy_base": 3070586.2,
          "taker_buy_quote": 881173.52057
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.2871,
          "high": 0.2871,
          "low": 0.286,
          "close": 0.2861,
          "volume": 3371855.3,
          "close_time": 1772971199999,
          "quote_volume": 966359.8369,
          "trades": 2996,
          "taker_buy_base": 904621.0,
          "taker_buy_quote": 259331.50394
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.2861,
          "high": 0.287,
          "low": 0.2858,
          "close": 0.287,
          "volume": 8146428.2,
          "close_time": 1772974799999,
          "quote_volume": 2333286.0152,
          "trades": 3989,
          "taker_buy_base": 6088400.9,
          "taker_buy_quote": 1744263.7194
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.287,
          "high": 0.2875,
          "low": 0.2862,
          "close": 0.2874,
          "volume": 9138363.8,
          "close_time": 1772978399999,
          "quote_volume": 2621335.43159,
          "trades": 4680,
          "taker_buy_base": 6069857.6,
          "taker_buy_quote": 1741816.80812
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.2874,
          "high": 0.2881,
          "low": 0.2873,
          "close": 0.288,
          "volume": 5997696.1,
          "close_time": 1772981999999,
          "quote_volume": 1725245.55103,
          "trades": 4333,
          "taker_buy_base": 4575777.0,
          "taker_buy_quote": 1316396.60008
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.2881,
          "high": 0.2887,
          "low": 0.288,
          "close": 0.2886,
          "volume": 7774540.7,
          "close_time": 1772985599999,
          "quote_volume": 2241797.24633,
          "trades": 3852,
          "taker_buy_base": 6442857.8,
          "taker_buy_quote": 1857797.24939
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.2887,
          "high": 0.2899,
          "low": 0.2883,
          "close": 0.2886,
          "volume": 10583948.7,
          "close_time": 1772989199999,
          "quote_volume": 3057914.97369,
          "trades": 5020,
          "taker_buy_base": 6753348.2,
          "taker_buy_quote": 1951466.27149
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.2887,
          "high": 0.2894,
          "low": 0.2886,
          "close": 0.2893,
          "volume": 5743777.7,
          "close_time": 1772992799999,
          "quote_volume": 1660427.74196,
          "trades": 3528,
          "taker_buy_base": 4802682.6,
          "taker_buy_quote": 1388331.13769
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.2893,
          "high": 0.2896,
          "low": 0.2892,
          "close": 0.2895,
          "volume": 2737102.2,
          "close_time": 1772996399999,
          "quote_volume": 792128.65629,
          "trades": 2546,
          "taker_buy_base": 1654412.7,
          "taker_buy_quote": 478834.99975
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.2896,
          "high": 0.2899,
          "low": 0.2893,
          "close": 0.2899,
          "volume": 4690688.4,
          "close_time": 1772999999999,
          "quote_volume": 1358833.6707,
          "trades": 3349,
          "taker_buy_base": 3467177.0,
          "taker_buy_quote": 1004515.58908
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.2899,
          "high": 0.2905,
          "low": 0.2898,
          "close": 0.2904,
          "volume": 7626233.1,
          "close_time": 1773003599999,
          "quote_volume": 2213340.93882,
          "trades": 4570,
          "taker_buy_base": 5513527.4,
          "taker_buy_quote": 1600057.92077
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.2904,
          "high": 0.2908,
          "low": 0.29,
          "close": 0.2906,
          "volume": 6397447.0,
          "close_time": 1773007199999,
          "quote_volume": 1858572.93742,
          "trades": 3534,
          "taker_buy_base": 3989562.3,
          "taker_buy_quote": 1159045.92205
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.2905,
          "high": 0.2906,
          "low": 0.289,
          "close": 0.2893,
          "volume": 12109109.6,
          "close_time": 1773010799999,
          "quote_volume": 3507498.64185,
          "trades": 4243,
          "taker_buy_base": 2324508.1,
          "taker_buy_quote": 673074.41578
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.2892,
          "high": 0.2895,
          "low": 0.2888,
          "close": 0.2891,
          "volume": 3107867.5,
          "close_time": 1773014399999,
          "quote_volume": 898425.40885,
          "trades": 2175,
          "taker_buy_base": 995911.1,
          "taker_buy_quote": 287924.00462
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.2892,
          "high": 0.2899,
          "low": 0.2891,
          "close": 0.2894,
          "volume": 6533739.3,
          "close_time": 1773017999999,
          "quote_volume": 1891662.94478,
          "trades": 2961,
          "taker_buy_base": 4412308.5,
          "taker_buy_quote": 1277422.58526
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.2893,
          "high": 0.2897,
          "low": 0.2893,
          "close": 0.2896,
          "volume": 3220752.1,
          "close_time": 1773021599999,
          "quote_volume": 932460.84254,
          "trades": 1987,
          "taker_buy_base": 1433916.7,
          "taker_buy_quote": 415190.44761
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.2896,
          "high": 0.2898,
          "low": 0.2891,
          "close": 0.2893,
          "volume": 4772607.9,
          "close_time": 1773025199999,
          "quote_volume": 1381233.44028,
          "trades": 2076,
          "taker_buy_base": 1741326.1,
          "taker_buy_quote": 504119.96662
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.2893,
          "high": 0.2909,
          "low": 0.2892,
          "close": 0.2903,
          "volume": 12440518.5,
          "close_time": 1773028799999,
          "quote_volume": 3610362.0734,
          "trades": 5894,
          "taker_buy_base": 10540609.9,
          "taker_buy_quote": 3058374.47681
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.2903,
          "high": 0.2905,
          "low": 0.2888,
          "close": 0.2889,
          "volume": 10135456.2,
          "close_time": 1773032399999,
          "quote_volume": 2933458.80371,
          "trades": 3080,
          "taker_buy_base": 1451346.9,
          "taker_buy_quote": 420134.33208
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.2889,
          "high": 0.2896,
          "low": 0.2889,
          "close": 0.2891,
          "volume": 3468410.7,
          "close_time": 1773035999999,
          "quote_volume": 1003333.38075,
          "trades": 1926,
          "taker_buy_base": 2287587.2,
          "taker_buy_quote": 661804.39221
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.2891,
          "high": 0.2891,
          "low": 0.2878,
          "close": 0.2884,
          "volume": 14688854.7,
          "close_time": 1773039599999,
          "quote_volume": 4236266.80051,
          "trades": 3574,
          "taker_buy_base": 5746410.2,
          "taker_buy_quote": 1657130.11758
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.2884,
          "high": 0.2886,
          "low": 0.2879,
          "close": 0.2882,
          "volume": 4239789.0,
          "close_time": 1773043199999,
          "quote_volume": 1221577.34716,
          "trades": 2480,
          "taker_buy_base": 1467817.2,
          "taker_buy_quote": 422954.25241
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.2882,
          "high": 0.2883,
          "low": 0.2877,
          "close": 0.2879,
          "volume": 5509778.8,
          "close_time": 1773046799999,
          "quote_volume": 1586425.63944,
          "trades": 2885,
          "taker_buy_base": 1782600.9,
          "taker_buy_quote": 513349.11033
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.2879,
          "high": 0.2881,
          "low": 0.2875,
          "close": 0.2875,
          "volume": 4790400.0,
          "close_time": 1773050399999,
          "quote_volume": 1378734.81902,
          "trades": 2711,
          "taker_buy_base": 2247371.1,
          "taker_buy_quote": 646963.54307
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.2876,
          "high": 0.2877,
          "low": 0.285,
          "close": 0.2852,
          "volume": 13106238.1,
          "close_time": 1773053999999,
          "quote_volume": 3745997.1754,
          "trades": 4777,
          "taker_buy_base": 3932249.7,
          "taker_buy_quote": 1123463.36994
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.2852,
          "high": 0.2856,
          "low": 0.2846,
          "close": 0.2852,
          "volume": 9302548.4,
          "close_time": 1773057599999,
          "quote_volume": 2651465.21505,
          "trades": 3692,
          "taker_buy_base": 4162057.2,
          "taker_buy_quote": 1186889.23745
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.2851,
          "high": 0.2852,
          "low": 0.2843,
          "close": 0.285,
          "volume": 11988584.2,
          "close_time": 1773061199999,
          "quote_volume": 3413920.50453,
          "trades": 5215,
          "taker_buy_base": 4095987.6,
          "taker_buy_quote": 1166889.75185
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.2851,
          "high": 0.2854,
          "low": 0.2846,
          "close": 0.2852,
          "volume": 9447868.5,
          "close_time": 1773064799999,
          "quote_volume": 2693264.78773,
          "trades": 4502,
          "taker_buy_base": 6035156.2,
          "taker_buy_quote": 1720723.71979
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.2852,
          "high": 0.2852,
          "low": 0.2845,
          "close": 0.2849,
          "volume": 7066774.4,
          "close_time": 1773068399999,
          "quote_volume": 2012980.34524,
          "trades": 3768,
          "taker_buy_base": 2884428.9,
          "taker_buy_quote": 821799.19332
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.2848,
          "high": 0.2855,
          "low": 0.2848,
          "close": 0.2854,
          "volume": 4052194.6,
          "close_time": 1773071999999,
          "quote_volume": 1155692.13451,
          "trades": 3279,
          "taker_buy_base": 2874634.2,
          "taker_buy_quote": 820028.07964
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.2854,
          "high": 0.2857,
          "low": 0.2853,
          "close": 0.2854,
          "volume": 3669508.9,
          "close_time": 1773075599999,
          "quote_volume": 1047648.18206,
          "trades": 2507,
          "taker_buy_base": 1952038.9,
          "taker_buy_quote": 557366.97438
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.2854,
          "high": 0.2858,
          "low": 0.2853,
          "close": 0.2857,
          "volume": 4161189.1,
          "close_time": 1773079199999,
          "quote_volume": 1188310.73731,
          "trades": 3260,
          "taker_buy_base": 1667484.5,
          "taker_buy_quote": 476338.39311
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.2858,
          "high": 0.2863,
          "low": 0.2854,
          "close": 0.2856,
          "volume": 5379312.0,
          "close_time": 1773082799999,
          "quote_volume": 1537492.99299,
          "trades": 2437,
          "taker_buy_base": 2418642.7,
          "taker_buy_quote": 691648.09239
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.2857,
          "high": 0.286,
          "low": 0.2855,
          "close": 0.286,
          "volume": 4356774.9,
          "close_time": 1773086399999,
          "quote_volume": 1245250.13545,
          "trades": 2259,
          "taker_buy_base": 2870431.2,
          "taker_buy_quote": 820482.40752
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.286,
          "high": 0.2862,
          "low": 0.2859,
          "close": 0.286,
          "volume": 2252297.9,
          "close_time": 1773089999999,
          "quote_volume": 644226.85951,
          "trades": 1991,
          "taker_buy_base": 1010677.0,
          "taker_buy_quote": 289107.53328
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.286,
          "high": 0.2862,
          "low": 0.2857,
          "close": 0.286,
          "volume": 1938878.6,
          "close_time": 1773093599999,
          "quote_volume": 554452.28777,
          "trades": 2184,
          "taker_buy_base": 744769.7,
          "taker_buy_quote": 213037.49771
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.286,
          "high": 0.286,
          "low": 0.2856,
          "close": 0.2859,
          "volume": 1343872.0,
          "close_time": 1773097199999,
          "quote_volume": 384057.25488,
          "trades": 1835,
          "taker_buy_base": 673372.7,
          "taker_buy_quote": 192469.17481
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.2858,
          "high": 0.286,
          "low": 0.2854,
          "close": 0.2856,
          "volume": 3263341.1,
          "close_time": 1773100799999,
          "quote_volume": 931888.91463,
          "trades": 2084,
          "taker_buy_base": 1317392.2,
          "taker_buy_quote": 376207.92004
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.2855,
          "high": 0.2858,
          "low": 0.2852,
          "close": 0.2857,
          "volume": 3959148.5,
          "close_time": 1773104399999,
          "quote_volume": 1130322.85503,
          "trades": 2281,
          "taker_buy_base": 1995306.1,
          "taker_buy_quote": 569870.12845
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.2856,
          "high": 0.2858,
          "low": 0.2854,
          "close": 0.2857,
          "volume": 1581356.4,
          "close_time": 1773107999999,
          "quote_volume": 451678.25191,
          "trades": 1914,
          "taker_buy_base": 934382.7,
          "taker_buy_quote": 266921.12052
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.2858,
          "high": 0.2865,
          "low": 0.2855,
          "close": 0.2859,
          "volume": 9664350.3,
          "close_time": 1773111599999,
          "quote_volume": 2765365.50494,
          "trades": 3224,
          "taker_buy_base": 5786291.7,
          "taker_buy_quote": 1655615.45672
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.2859,
          "high": 0.286,
          "low": 0.2857,
          "close": 0.286,
          "volume": 2482366.4,
          "close_time": 1773115199999,
          "quote_volume": 709663.78246,
          "trades": 2272,
          "taker_buy_base": 1323511.8,
          "taker_buy_quote": 378417.1257
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.286,
          "high": 0.2863,
          "low": 0.2859,
          "close": 0.2861,
          "volume": 2322082.3,
          "close_time": 1773118799999,
          "quote_volume": 664535.7954,
          "trades": 2062,
          "taker_buy_base": 1752265.8,
          "taker_buy_quote": 501467.5951
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.2862,
          "high": 0.2863,
          "low": 0.2859,
          "close": 0.286,
          "volume": 2170154.1,
          "close_time": 1773122399999,
          "quote_volume": 620698.5769,
          "trades": 2400,
          "taker_buy_base": 1101080.1,
          "taker_buy_quote": 314956.87492
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.2861,
          "high": 0.2863,
          "low": 0.2859,
          "close": 0.2862,
          "volume": 1649935.1,
          "close_time": 1773125999999,
          "quote_volume": 471946.6375,
          "trades": 2185,
          "taker_buy_base": 763398.3,
          "taker_buy_quote": 218410.70291
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.2861,
          "high": 0.2863,
          "low": 0.2859,
          "close": 0.2862,
          "volume": 2453064.2,
          "close_time": 1773129599999,
          "quote_volume": 701943.81739,
          "trades": 2557,
          "taker_buy_base": 1403619.2,
          "taker_buy_quote": 401681.11668
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.2861,
          "high": 0.2864,
          "low": 0.2856,
          "close": 0.2858,
          "volume": 6316713.9,
          "close_time": 1773133199999,
          "quote_volume": 1806010.47962,
          "trades": 3024,
          "taker_buy_base": 1635224.0,
          "taker_buy_quote": 467663.34767
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.2857,
          "high": 0.286,
          "low": 0.2852,
          "close": 0.2857,
          "volume": 7057335.3,
          "close_time": 1773136799999,
          "quote_volume": 2015149.02295,
          "trades": 3305,
          "taker_buy_base": 3187736.9,
          "taker_buy_quote": 910560.7672
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.2856,
          "high": 0.2857,
          "low": 0.2851,
          "close": 0.2854,
          "volume": 4737202.9,
          "close_time": 1773140399999,
          "quote_volume": 1351644.18328,
          "trades": 3480,
          "taker_buy_base": 1914769.8,
          "taker_buy_quote": 546370.21192
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.2854,
          "high": 0.2854,
          "low": 0.284,
          "close": 0.284,
          "volume": 6190531.0,
          "close_time": 1773143999999,
          "quote_volume": 1761301.65205,
          "trades": 5980,
          "taker_buy_base": 1400633.4,
          "taker_buy_quote": 398603.58001
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.284,
          "high": 0.2849,
          "low": 0.2839,
          "close": 0.2847,
          "volume": 3526518.1,
          "close_time": 1773147599999,
          "quote_volume": 1003355.82237,
          "trades": 3205,
          "taker_buy_base": 2488538.9,
          "taker_buy_quote": 708157.962
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.2848,
          "high": 0.2849,
          "low": 0.2836,
          "close": 0.2841,
          "volume": 7478010.7,
          "close_time": 1773151199999,
          "quote_volume": 2124869.43775,
          "trades": 4992,
          "taker_buy_base": 1685287.0,
          "taker_buy_quote": 479036.23998
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.2841,
          "high": 0.2848,
          "low": 0.2838,
          "close": 0.2846,
          "volume": 6573608.5,
          "close_time": 1773154799999,
          "quote_volume": 1868940.30913,
          "trades": 4780,
          "taker_buy_base": 3607604.7,
          "taker_buy_quote": 1025939.69195
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.2845,
          "high": 0.2848,
          "low": 0.2842,
          "close": 0.2844,
          "volume": 3784337.0,
          "close_time": 1773158399999,
          "quote_volume": 1076254.98584,
          "trades": 4042,
          "taker_buy_base": 1846847.9,
          "taker_buy_quote": 525293.08775
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.2844,
          "high": 0.2849,
          "low": 0.2842,
          "close": 0.2844,
          "volume": 4814585.5,
          "close_time": 1773161999999,
          "quote_volume": 1369776.1839,
          "trades": 3569,
          "taker_buy_base": 2457898.2,
          "taker_buy_quote": 699454.04942
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.2843,
          "high": 0.2849,
          "low": 0.2842,
          "close": 0.2846,
          "volume": 3704910.5,
          "close_time": 1773165599999,
          "quote_volume": 1054133.71225,
          "trades": 3116,
          "taker_buy_base": 1897332.3,
          "taker_buy_quote": 539883.67098
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.2846,
          "high": 0.2847,
          "low": 0.2842,
          "close": 0.2846,
          "volume": 4294396.3,
          "close_time": 1773169199999,
          "quote_volume": 1221439.63071,
          "trades": 2959,
          "taker_buy_base": 2090262.9,
          "taker_buy_quote": 594613.10133
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.2846,
          "high": 0.2853,
          "low": 0.2844,
          "close": 0.2853,
          "volume": 3001976.2,
          "close_time": 1773172799999,
          "quote_volume": 855628.62747,
          "trades": 2096,
          "taker_buy_base": 2445978.2,
          "taker_buy_quote": 697224.68772
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.2853,
          "high": 0.2855,
          "low": 0.2849,
          "close": 0.285,
          "volume": 2086050.6,
          "close_time": 1773176399999,
          "quote_volume": 595017.59369,
          "trades": 2413,
          "taker_buy_base": 1083493.8,
          "taker_buy_quote": 309079.08485
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.2851,
          "high": 0.2855,
          "low": 0.285,
          "close": 0.2853,
          "volume": 2225845.9,
          "close_time": 1773179999999,
          "quote_volume": 634785.56416,
          "trades": 2236,
          "taker_buy_base": 813100.6,
          "taker_buy_quote": 231936.81436
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.2853,
          "high": 0.2856,
          "low": 0.2852,
          "close": 0.2854,
          "volume": 2239615.5,
          "close_time": 1773183599999,
          "quote_volume": 639307.87875,
          "trades": 2429,
          "taker_buy_base": 1299368.4,
          "taker_buy_quote": 370948.87083
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.2855,
          "high": 0.286,
          "low": 0.2854,
          "close": 0.2858,
          "volume": 2659370.3,
          "close_time": 1773187199999,
          "quote_volume": 760120.25755,
          "trades": 2849,
          "taker_buy_base": 1948333.0,
          "taker_buy_quote": 556888.91371
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.2857,
          "high": 0.2859,
          "low": 0.2854,
          "close": 0.2854,
          "volume": 2401428.5,
          "close_time": 1773190799999,
          "quote_volume": 685906.9538,
          "trades": 2207,
          "taker_buy_base": 817273.6,
          "taker_buy_quote": 233501.39027
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.2855,
          "high": 0.286,
          "low": 0.2854,
          "close": 0.286,
          "volume": 2145739.4,
          "close_time": 1773194399999,
          "quote_volume": 613055.08942,
          "trades": 1985,
          "taker_buy_base": 1322935.0,
          "taker_buy_quote": 378000.2699
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.286,
          "high": 0.2861,
          "low": 0.2853,
          "close": 0.286,
          "volume": 6202576.3,
          "close_time": 1773197999999,
          "quote_volume": 1771787.3693,
          "trades": 2655,
          "taker_buy_base": 2023330.1,
          "taker_buy_quote": 578193.64674
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.286,
          "high": 0.2869,
          "low": 0.2858,
          "close": 0.2867,
          "volume": 5248052.7,
          "close_time": 1773201599999,
          "quote_volume": 1502911.31231,
          "trades": 2817,
          "taker_buy_base": 4451666.0,
          "taker_buy_quote": 1274906.0929
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.2868,
          "high": 0.2869,
          "low": 0.2866,
          "close": 0.2868,
          "volume": 1481987.5,
          "close_time": 1773205199999,
          "quote_volume": 424994.04552,
          "trades": 2097,
          "taker_buy_base": 925564.5,
          "taker_buy_quote": 265453.2496
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.2868,
          "high": 0.2869,
          "low": 0.2866,
          "close": 0.2867,
          "volume": 1473596.3,
          "close_time": 1773208799999,
          "quote_volume": 422463.20198,
          "trades": 1992,
          "taker_buy_base": 498453.3,
          "taker_buy_quote": 142927.16972
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.2867,
          "high": 0.2878,
          "low": 0.2866,
          "close": 0.2875,
          "volume": 6829429.3,
          "close_time": 1773212399999,
          "quote_volume": 1962409.96112,
          "trades": 3962,
          "taker_buy_base": 5848877.6,
          "taker_buy_quote": 1680599.69999
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.2875,
          "high": 0.2875,
          "low": 0.2869,
          "close": 0.287,
          "volume": 3312473.3,
          "close_time": 1773215999999,
          "quote_volume": 951308.16289,
          "trades": 3079,
          "taker_buy_base": 1342578.2,
          "taker_buy_quote": 385586.25797
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.287,
          "high": 0.2877,
          "low": 0.2868,
          "close": 0.2873,
          "volume": 9468051.4,
          "close_time": 1773219599999,
          "quote_volume": 2720289.85553,
          "trades": 4251,
          "taker_buy_base": 5028066.2,
          "taker_buy_quote": 1444929.2619
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.2872,
          "high": 0.288,
          "low": 0.2872,
          "close": 0.288,
          "volume": 4071824.0,
          "close_time": 1773223199999,
          "quote_volume": 1171106.88173,
          "trades": 4340,
          "taker_buy_base": 3207398.0,
          "taker_buy_quote": 922481.45785
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.288,
          "high": 0.2884,
          "low": 0.2879,
          "close": 0.2882,
          "volume": 4098106.7,
          "close_time": 1773226799999,
          "quote_volume": 1181203.30993,
          "trades": 3813,
          "taker_buy_base": 2951014.0,
          "taker_buy_quote": 850578.33061
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.2882,
          "high": 0.2884,
          "low": 0.2878,
          "close": 0.288,
          "volume": 3647816.8,
          "close_time": 1773230399999,
          "quote_volume": 1050967.25732,
          "trades": 3422,
          "taker_buy_base": 1410123.4,
          "taker_buy_quote": 406393.43073
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.2881,
          "high": 0.2891,
          "low": 0.288,
          "close": 0.2886,
          "volume": 9865644.7,
          "close_time": 1773233999999,
          "quote_volume": 2848065.65409,
          "trades": 6730,
          "taker_buy_base": 7403829.1,
          "taker_buy_quote": 2137572.16509
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.2885,
          "high": 0.2894,
          "low": 0.2885,
          "close": 0.2892,
          "volume": 8523773.9,
          "close_time": 1773237599999,
          "quote_volume": 2463884.33583,
          "trades": 6042,
          "taker_buy_base": 6036304.4,
          "taker_buy_quote": 1744901.71871
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.2892,
          "high": 0.2899,
          "low": 0.2892,
          "close": 0.2898,
          "volume": 7483167.0,
          "close_time": 1773241199999,
          "quote_volume": 2166686.55142,
          "trades": 5345,
          "taker_buy_base": 5989715.3,
          "taker_buy_quote": 1734224.52513
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.2898,
          "high": 0.2904,
          "low": 0.2898,
          "close": 0.2904,
          "volume": 8804989.6,
          "close_time": 1773244799999,
          "quote_volume": 2554466.95614,
          "trades": 5903,
          "taker_buy_base": 6559063.3,
          "taker_buy_quote": 1902956.2346
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.2904,
          "high": 0.2908,
          "low": 0.2903,
          "close": 0.2908,
          "volume": 5897861.8,
          "close_time": 1773248399999,
          "quote_volume": 1713764.64507,
          "trades": 4712,
          "taker_buy_base": 4236594.4,
          "taker_buy_quote": 1231082.23299
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.2908,
          "high": 0.2916,
          "low": 0.2902,
          "close": 0.2907,
          "volume": 14028747.6,
          "close_time": 1773251999999,
          "quote_volume": 4082618.70303,
          "trades": 6298,
          "taker_buy_base": 7484864.1,
          "taker_buy_quote": 2179367.74836
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.2907,
          "high": 0.2914,
          "low": 0.2899,
          "close": 0.2904,
          "volume": 11948141.7,
          "close_time": 1773255599999,
          "quote_volume": 3472690.98798,
          "trades": 4100,
          "taker_buy_base": 4731995.2,
          "taker_buy_quote": 1376185.40721
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.2904,
          "high": 0.2906,
          "low": 0.2899,
          "close": 0.2902,
          "volume": 2921096.3,
          "close_time": 1773259199999,
          "quote_volume": 847522.64076,
          "trades": 2590,
          "taker_buy_base": 1083503.0,
          "taker_buy_quote": 314404.83941
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.2902,
          "high": 0.2913,
          "low": 0.2901,
          "close": 0.2913,
          "volume": 5072895.4,
          "close_time": 1773262799999,
          "quote_volume": 1475201.25136,
          "trades": 3182,
          "taker_buy_base": 4283737.2,
          "taker_buy_quote": 1245672.90037
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.2913,
          "high": 0.2913,
          "low": 0.2906,
          "close": 0.2907,
          "volume": 2841318.3,
          "close_time": 1773266399999,
          "quote_volume": 826619.6374,
          "trades": 2530,
          "taker_buy_base": 860571.9,
          "taker_buy_quote": 250402.78075
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.2907,
          "high": 0.2909,
          "low": 0.2904,
          "close": 0.2906,
          "volume": 3123339.8,
          "close_time": 1773269999999,
          "quote_volume": 907761.28355,
          "trades": 2582,
          "taker_buy_base": 1897861.8,
          "taker_buy_quote": 551690.91546
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.2906,
          "high": 0.2913,
          "low": 0.2906,
          "close": 0.2913,
          "volume": 2308229.9,
          "close_time": 1773273599999,
          "quote_volume": 671595.68405,
          "trades": 2174,
          "taker_buy_base": 1336881.5,
          "taker_buy_quote": 388982.83628
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.2913,
          "high": 0.292,
          "low": 0.2904,
          "close": 0.2907,
          "volume": 12672141.7,
          "close_time": 1773277199999,
          "quote_volume": 3691922.20893,
          "trades": 4690,
          "taker_buy_base": 6058164.8,
          "taker_buy_quote": 1766777.12096
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.2908,
          "high": 0.2908,
          "low": 0.2901,
          "close": 0.2902,
          "volume": 4199785.3,
          "close_time": 1773280799999,
          "quote_volume": 1219622.26313,
          "trades": 2275,
          "taker_buy_base": 1077225.0,
          "taker_buy_quote": 312880.44906
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.2903,
          "high": 0.2904,
          "low": 0.2899,
          "close": 0.2901,
          "volume": 2541521.3,
          "close_time": 1773284399999,
          "quote_volume": 737328.63592,
          "trades": 1981,
          "taker_buy_base": 947983.8,
          "taker_buy_quote": 275090.13821
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.2901,
          "high": 0.2903,
          "low": 0.2897,
          "close": 0.2899,
          "volume": 3512808.8,
          "close_time": 1773287999999,
          "quote_volume": 1018709.58702,
          "trades": 2330,
          "taker_buy_base": 1301084.4,
          "taker_buy_quote": 377429.80105
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.2899,
          "high": 0.29,
          "low": 0.2894,
          "close": 0.2897,
          "volume": 4388552.9,
          "close_time": 1773291599999,
          "quote_volume": 1271186.94622,
          "trades": 2767,
          "taker_buy_base": 1661410.1,
          "taker_buy_quote": 481386.0119
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.2897,
          "high": 0.2898,
          "low": 0.2895,
          "close": 0.2898,
          "volume": 1571983.5,
          "close_time": 1773295199999,
          "quote_volume": 455349.55791,
          "trades": 2045,
          "taker_buy_base": 1052503.3,
          "taker_buy_quote": 304903.86529
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.2898,
          "high": 0.2904,
          "low": 0.2897,
          "close": 0.2899,
          "volume": 4463257.4,
          "close_time": 1773298799999,
          "quote_volume": 1294342.61472,
          "trades": 2453,
          "taker_buy_base": 3404491.0,
          "taker_buy_quote": 987346.69938
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.2898,
          "high": 0.29,
          "low": 0.2897,
          "close": 0.2898,
          "volume": 1880959.3,
          "close_time": 1773302399999,
          "quote_volume": 545189.87173,
          "trades": 2249,
          "taker_buy_base": 1146820.6,
          "taker_buy_quote": 332436.8073
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.2898,
          "high": 0.29,
          "low": 0.2896,
          "close": 0.2899,
          "volume": 1804551.8,
          "close_time": 1773305999999,
          "quote_volume": 522888.85115,
          "trades": 2467,
          "taker_buy_base": 574625.8,
          "taker_buy_quote": 166536.45568
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.2899,
          "high": 0.2903,
          "low": 0.2898,
          "close": 0.2901,
          "volume": 3294399.8,
          "close_time": 1773309599999,
          "quote_volume": 955562.85353,
          "trades": 2663,
          "taker_buy_base": 2186655.3,
          "taker_buy_quote": 634321.05275
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.29,
          "high": 0.2903,
          "low": 0.2894,
          "close": 0.2895,
          "volume": 5489082.7,
          "close_time": 1773313199999,
          "quote_volume": 1590172.32434,
          "trades": 3490,
          "taker_buy_base": 1288218.5,
          "taker_buy_quote": 373350.12311
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.2894,
          "high": 0.2894,
          "low": 0.2891,
          "close": 0.2891,
          "volume": 4457258.5,
          "close_time": 1773316799999,
          "quote_volume": 1289324.51678,
          "trades": 3558,
          "taker_buy_base": 1060268.2,
          "taker_buy_quote": 306736.93224
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.2892,
          "high": 0.2892,
          "low": 0.2887,
          "close": 0.2889,
          "volume": 4260133.9,
          "close_time": 1773320399999,
          "quote_volume": 1230807.5049,
          "trades": 4308,
          "taker_buy_base": 1041237.1,
          "taker_buy_quote": 300850.89902
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.2889,
          "high": 0.289,
          "low": 0.2886,
          "close": 0.2889,
          "volume": 2667315.1,
          "close_time": 1773323999999,
          "quote_volume": 770364.77259,
          "trades": 3732,
          "taker_buy_base": 1515670.1,
          "taker_buy_quote": 437778.24098
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.2889,
          "high": 0.2895,
          "low": 0.2887,
          "close": 0.2894,
          "volume": 5211028.5,
          "close_time": 1773327599999,
          "quote_volume": 1506972.63247,
          "trades": 3702,
          "taker_buy_base": 3597698.0,
          "taker_buy_quote": 1040370.5668
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.2894,
          "high": 0.2897,
          "low": 0.2892,
          "close": 0.2896,
          "volume": 2042042.0,
          "close_time": 1773331199999,
          "quote_volume": 591165.98679,
          "trades": 2778,
          "taker_buy_base": 1314870.6,
          "taker_buy_quote": 380701.46489
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.2897,
          "high": 0.2897,
          "low": 0.289,
          "close": 0.2892,
          "volume": 6677151.7,
          "close_time": 1773334799999,
          "quote_volume": 1931771.37563,
          "trades": 3159,
          "taker_buy_base": 3067261.6,
          "taker_buy_quote": 887588.01242
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.2892,
          "high": 0.2895,
          "low": 0.289,
          "close": 0.2892,
          "volume": 3577800.5,
          "close_time": 1773338399999,
          "quote_volume": 1035032.15249,
          "trades": 2592,
          "taker_buy_base": 1454772.4,
          "taker_buy_quote": 420849.03175
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.2892,
          "high": 0.2892,
          "low": 0.2888,
          "close": 0.2889,
          "volume": 2828199.1,
          "close_time": 1773341999999,
          "quote_volume": 817411.10017,
          "trades": 2542,
          "taker_buy_base": 871123.8,
          "taker_buy_quote": 251829.52607
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.289,
          "high": 0.2892,
          "low": 0.2886,
          "close": 0.2888,
          "volume": 3358778.3,
          "close_time": 1773345599999,
          "quote_volume": 970073.24394,
          "trades": 2561,
          "taker_buy_base": 1295640.1,
          "taker_buy_quote": 374306.62685
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.2888,
          "high": 0.289,
          "low": 0.2888,
          "close": 0.2889,
          "volume": 1186214.2,
          "close_time": 1773349199999,
          "quote_volume": 342669.67354,
          "trades": 1998,
          "taker_buy_base": 666979.7,
          "taker_buy_quote": 192698.13824
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.2888,
          "high": 0.2896,
          "low": 0.2888,
          "close": 0.2893,
          "volume": 3018946.3,
          "close_time": 1773352799999,
          "quote_volume": 873073.79425,
          "trades": 2258,
          "taker_buy_base": 2109368.0,
          "taker_buy_quote": 610034.52653
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.2893,
          "high": 0.2893,
          "low": 0.2888,
          "close": 0.289,
          "volume": 3253494.4,
          "close_time": 1773356399999,
          "quote_volume": 940333.91326,
          "trades": 2631,
          "taker_buy_base": 787405.9,
          "taker_buy_quote": 227578.61071
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.2891,
          "high": 0.2893,
          "low": 0.2888,
          "close": 0.2891,
          "volume": 1469352.5,
          "close_time": 1773359999999,
          "quote_volume": 424722.9994,
          "trades": 1840,
          "taker_buy_base": 955850.9,
          "taker_buy_quote": 276310.92927
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.2891,
          "high": 0.2904,
          "low": 0.2888,
          "close": 0.2903,
          "volume": 8498478.8,
          "close_time": 1773363599999,
          "quote_volume": 2462213.16159,
          "trades": 3328,
          "taker_buy_base": 6720252.4,
          "taker_buy_quote": 1947108.78096
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.2902,
          "high": 0.2906,
          "low": 0.2901,
          "close": 0.2903,
          "volume": 3847100.4,
          "close_time": 1773367199999,
          "quote_volume": 1117224.38906,
          "trades": 2189,
          "taker_buy_base": 2558765.6,
          "taker_buy_quote": 743146.37776
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.2904,
          "high": 0.2904,
          "low": 0.2899,
          "close": 0.2902,
          "volume": 3851966.4,
          "close_time": 1773370799999,
          "quote_volume": 1117461.42311,
          "trades": 2106,
          "taker_buy_base": 1173830.3,
          "taker_buy_quote": 340544.35396
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.2901,
          "high": 0.2902,
          "low": 0.2899,
          "close": 0.29,
          "volume": 998702.9,
          "close_time": 1773374399999,
          "quote_volume": 289661.08955,
          "trades": 1625,
          "taker_buy_base": 467139.1,
          "taker_buy_quote": 135512.19722
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.2899,
          "high": 0.2901,
          "low": 0.2896,
          "close": 0.2899,
          "volume": 2367967.1,
          "close_time": 1773377999999,
          "quote_volume": 686240.44848,
          "trades": 2238,
          "taker_buy_base": 731628.8,
          "taker_buy_quote": 212059.40817
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.2898,
          "high": 0.29,
          "low": 0.2896,
          "close": 0.2898,
          "volume": 1173279.6,
          "close_time": 1773381599999,
          "quote_volume": 340043.02934,
          "trades": 2010,
          "taker_buy_base": 570021.4,
          "taker_buy_quote": 165221.49891
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.2897,
          "high": 0.2899,
          "low": 0.2892,
          "close": 0.2894,
          "volume": 4405653.5,
          "close_time": 1773385199999,
          "quote_volume": 1275444.62303,
          "trades": 2384,
          "taker_buy_base": 1054165.9,
          "taker_buy_quote": 305201.96701
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.2894,
          "high": 0.2894,
          "low": 0.2891,
          "close": 0.2892,
          "volume": 2288984.3,
          "close_time": 1773388799999,
          "quote_volume": 662059.09309,
          "trades": 2182,
          "taker_buy_base": 979433.0,
          "taker_buy_quote": 283309.8139
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.2892,
          "high": 0.2898,
          "low": 0.2891,
          "close": 0.2897,
          "volume": 3349951.9,
          "close_time": 1773392399999,
          "quote_volume": 969777.33451,
          "trades": 2441,
          "taker_buy_base": 2555829.0,
          "taker_buy_quote": 739920.15626
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.2896,
          "high": 0.2897,
          "low": 0.2891,
          "close": 0.2895,
          "volume": 2094424.7,
          "close_time": 1773395999999,
          "quote_volume": 606048.9868,
          "trades": 2583,
          "taker_buy_base": 1028373.6,
          "taker_buy_quote": 297586.3526
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.2895,
          "high": 0.2898,
          "low": 0.2886,
          "close": 0.2888,
          "volume": 8363897.8,
          "close_time": 1773399599999,
          "quote_volume": 2417850.64933,
          "trades": 4126,
          "taker_buy_base": 2148646.8,
          "taker_buy_quote": 621462.08833
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.2888,
          "high": 0.2889,
          "low": 0.2885,
          "close": 0.2888,
          "volume": 2480061.8,
          "close_time": 1773403199999,
          "quote_volume": 715991.9722,
          "trades": 3037,
          "taker_buy_base": 1284975.7,
          "taker_buy_quote": 371008.20582
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.2888,
          "high": 0.2893,
          "low": 0.2885,
          "close": 0.2892,
          "volume": 4485186.4,
          "close_time": 1773406799999,
          "quote_volume": 1295378.88203,
          "trades": 3712,
          "taker_buy_base": 2879579.3,
          "taker_buy_quote": 831789.60263
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.2892,
          "high": 0.2893,
          "low": 0.2887,
          "close": 0.2892,
          "volume": 4501914.1,
          "close_time": 1773410399999,
          "quote_volume": 1301292.71207,
          "trades": 4146,
          "taker_buy_base": 2565145.6,
          "taker_buy_quote": 741556.44419
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.2892,
          "high": 0.2905,
          "low": 0.2892,
          "close": 0.2899,
          "volume": 11566947.7,
          "close_time": 1773413999999,
          "quote_volume": 3353862.76595,
          "trades": 4893,
          "taker_buy_base": 8839790.0,
          "taker_buy_quote": 2562764.1691
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.2899,
          "high": 0.2901,
          "low": 0.2895,
          "close": 0.2896,
          "volume": 7310734.4,
          "close_time": 1773417599999,
          "quote_volume": 2118790.47235,
          "trades": 3855,
          "taker_buy_base": 2414341.2,
          "taker_buy_quote": 700016.11386
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.2896,
          "high": 0.2901,
          "low": 0.2895,
          "close": 0.29,
          "volume": 3188281.0,
          "close_time": 1773421199999,
          "quote_volume": 923773.86311,
          "trades": 2710,
          "taker_buy_base": 1813859.9,
          "taker_buy_quote": 525678.59693
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.29,
          "high": 0.2906,
          "low": 0.2899,
          "close": 0.2906,
          "volume": 3200751.1,
          "close_time": 1773424799999,
          "quote_volume": 929337.05997,
          "trades": 3047,
          "taker_buy_base": 2117251.4,
          "taker_buy_quote": 614786.66606
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.2905,
          "high": 0.2914,
          "low": 0.2905,
          "close": 0.2909,
          "volume": 4847081.3,
          "close_time": 1773428399999,
          "quote_volume": 1410364.66084,
          "trades": 3708,
          "taker_buy_base": 3500791.2,
          "taker_buy_quote": 1018568.14185
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.2909,
          "high": 0.2919,
          "low": 0.2908,
          "close": 0.2918,
          "volume": 6646589.1,
          "close_time": 1773431999999,
          "quote_volume": 1937277.2647,
          "trades": 3344,
          "taker_buy_base": 3949677.1,
          "taker_buy_quote": 1151334.8527
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.2918,
          "high": 0.2923,
          "low": 0.2916,
          "close": 0.2917,
          "volume": 3513071.7,
          "close_time": 1773435599999,
          "quote_volume": 1025781.51668,
          "trades": 2411,
          "taker_buy_base": 2006709.7,
          "taker_buy_quote": 585983.58434
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.2918,
          "high": 0.2924,
          "low": 0.2917,
          "close": 0.2924,
          "volume": 4658259.5,
          "close_time": 1773439199999,
          "quote_volume": 1360665.40198,
          "trades": 3128,
          "taker_buy_base": 2815533.2,
          "taker_buy_quote": 822509.49868
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.2924,
          "high": 0.2928,
          "low": 0.2921,
          "close": 0.2927,
          "volume": 5222608.4,
          "close_time": 1773442799999,
          "quote_volume": 1527722.09004,
          "trades": 3221,
          "taker_buy_base": 3224472.3,
          "taker_buy_quote": 943324.69511
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.2926,
          "high": 0.2935,
          "low": 0.2926,
          "close": 0.2934,
          "volume": 6200838.8,
          "close_time": 1773446399999,
          "quote_volume": 1817839.67527,
          "trades": 3582,
          "taker_buy_base": 5348916.1,
          "taker_buy_quote": 1568006.13587
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.2933,
          "high": 0.2941,
          "low": 0.2928,
          "close": 0.2933,
          "volume": 8616009.4,
          "close_time": 1773449999999,
          "quote_volume": 2528312.17133,
          "trades": 4411,
          "taker_buy_base": 4393278.3,
          "taker_buy_quote": 1289837.06022
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.2932,
          "high": 0.2938,
          "low": 0.2932,
          "close": 0.2933,
          "volume": 5262954.7,
          "close_time": 1773453599999,
          "quote_volume": 1544355.95466,
          "trades": 2757,
          "taker_buy_base": 3238629.4,
          "taker_buy_quote": 950520.94166
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.2934,
          "high": 0.2937,
          "low": 0.2933,
          "close": 0.2936,
          "volume": 1360217.3,
          "close_time": 1773457199999,
          "quote_volume": 399142.85076,
          "trades": 1645,
          "taker_buy_base": 1106284.9,
          "taker_buy_quote": 324644.74222
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.2936,
          "high": 0.2941,
          "low": 0.2936,
          "close": 0.2941,
          "volume": 2694828.4,
          "close_time": 1773460799999,
          "quote_volume": 792010.2059,
          "trades": 2997,
          "taker_buy_base": 1927062.5,
          "taker_buy_quote": 566376.71236
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.2941,
          "high": 0.2945,
          "low": 0.2938,
          "close": 0.294,
          "volume": 5220708.1,
          "close_time": 1773464399999,
          "quote_volume": 1535937.10048,
          "trades": 3891,
          "taker_buy_base": 3146686.1,
          "taker_buy_quote": 925849.10289
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.2941,
          "high": 0.2946,
          "low": 0.294,
          "close": 0.2946,
          "volume": 3864030.4,
          "close_time": 1773467999999,
          "quote_volume": 1137551.47279,
          "trades": 3194,
          "taker_buy_base": 2927303.1,
          "taker_buy_quote": 861787.59598
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.2945,
          "high": 0.2947,
          "low": 0.2935,
          "close": 0.294,
          "volume": 5809599.4,
          "close_time": 1773471599999,
          "quote_volume": 1707766.25053,
          "trades": 3411,
          "taker_buy_base": 1877224.7,
          "taker_buy_quote": 552057.19441
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.294,
          "high": 0.2941,
          "low": 0.2937,
          "close": 0.2941,
          "volume": 2207769.9,
          "close_time": 1773475199999,
          "quote_volume": 648991.96706,
          "trades": 2017,
          "taker_buy_base": 1445521.1,
          "taker_buy_quote": 424923.79302
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.2941,
          "high": 0.2941,
          "low": 0.2933,
          "close": 0.2935,
          "volume": 3416486.5,
          "close_time": 1773478799999,
          "quote_volume": 1003195.64408,
          "trades": 2503,
          "taker_buy_base": 1548189.8,
          "taker_buy_quote": 454594.94988
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.2934,
          "high": 0.2941,
          "low": 0.2934,
          "close": 0.2937,
          "volume": 3965165.2,
          "close_time": 1773482399999,
          "quote_volume": 1164938.64099,
          "trades": 3348,
          "taker_buy_base": 2380663.5,
          "taker_buy_quote": 699458.61373
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.2937,
          "high": 0.2944,
          "low": 0.2936,
          "close": 0.2943,
          "volume": 4388644.9,
          "close_time": 1773485999999,
          "quote_volume": 1290567.1848,
          "trades": 3267,
          "taker_buy_base": 2734928.2,
          "taker_buy_quote": 804308.18948
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.2943,
          "high": 0.295,
          "low": 0.2942,
          "close": 0.2949,
          "volume": 5497185.7,
          "close_time": 1773489599999,
          "quote_volume": 1619362.73831,
          "trades": 3950,
          "taker_buy_base": 4186182.3,
          "taker_buy_quote": 1233313.35248
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.2949,
          "high": 0.2972,
          "low": 0.2948,
          "close": 0.2972,
          "volume": 20443302.9,
          "close_time": 1773493199999,
          "quote_volume": 6050736.57387,
          "trades": 8896,
          "taker_buy_base": 16043477.5,
          "taker_buy_quote": 4749328.39714
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.2971,
          "high": 0.2973,
          "low": 0.2964,
          "close": 0.2966,
          "volume": 6763191.8,
          "close_time": 1773496799999,
          "quote_volume": 2008447.25437,
          "trades": 4722,
          "taker_buy_base": 3402093.7,
          "taker_buy_quote": 1010513.58884
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.2966,
          "high": 0.2975,
          "low": 0.2965,
          "close": 0.2974,
          "volume": 5740173.1,
          "close_time": 1773500399999,
          "quote_volume": 1704966.58237,
          "trades": 4235,
          "taker_buy_base": 4563866.6,
          "taker_buy_quote": 1355664.86011
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.2974,
          "high": 0.2983,
          "low": 0.2974,
          "close": 0.2983,
          "volume": 4468829.3,
          "close_time": 1773503999999,
          "quote_volume": 1331255.48819,
          "trades": 3427,
          "taker_buy_base": 3523700.0,
          "taker_buy_quote": 1049780.91308
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.2983,
          "high": 0.2987,
          "low": 0.2981,
          "close": 0.2987,
          "volume": 3593398.8,
          "close_time": 1773507599999,
          "quote_volume": 1072571.26859,
          "trades": 3538,
          "taker_buy_base": 2440346.7,
          "taker_buy_quote": 728495.37287
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.2987,
          "high": 0.299,
          "low": 0.297,
          "close": 0.2973,
          "volume": 12654540.7,
          "close_time": 1773511199999,
          "quote_volume": 3769006.70605,
          "trades": 4307,
          "taker_buy_base": 3889039.6,
          "taker_buy_quote": 1159054.33302
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.2973,
          "high": 0.2975,
          "low": 0.2966,
          "close": 0.2968,
          "volume": 4691602.0,
          "close_time": 1773514799999,
          "quote_volume": 1393155.8698,
          "trades": 2409,
          "taker_buy_base": 1238048.8,
          "taker_buy_quote": 367744.64513
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.2969,
          "high": 0.2971,
          "low": 0.2966,
          "close": 0.297,
          "volume": 2039922.1,
          "close_time": 1773518399999,
          "quote_volume": 605558.72659,
          "trades": 1909,
          "taker_buy_base": 1200757.6,
          "taker_buy_quote": 356500.93328
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.2971,
          "high": 0.2971,
          "low": 0.2967,
          "close": 0.297,
          "volume": 1245091.1,
          "close_time": 1773521999999,
          "quote_volume": 369711.08987,
          "trades": 1802,
          "taker_buy_base": 608966.9,
          "taker_buy_quote": 180851.21496
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.297,
          "high": 0.2975,
          "low": 0.2969,
          "close": 0.2973,
          "volume": 1610921.3,
          "close_time": 1773525599999,
          "quote_volume": 478821.14521,
          "trades": 1802,
          "taker_buy_base": 985573.1,
          "taker_buy_quote": 292972.25132
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.2974,
          "high": 0.2978,
          "low": 0.2973,
          "close": 0.2977,
          "volume": 1343202.1,
          "close_time": 1773529199999,
          "quote_volume": 399691.45476,
          "trades": 1976,
          "taker_buy_base": 624077.8,
          "taker_buy_quote": 185717.35818
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.2977,
          "high": 0.2982,
          "low": 0.2977,
          "close": 0.2978,
          "volume": 2134415.3,
          "close_time": 1773532799999,
          "quote_volume": 635938.96852,
          "trades": 2115,
          "taker_buy_base": 1092386.3,
          "taker_buy_quote": 325471.05322
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.2979,
          "high": 0.2981,
          "low": 0.2975,
          "close": 0.2978,
          "volume": 3828808.6,
          "close_time": 1773536399999,
          "quote_volume": 1139950.2443,
          "trades": 2167,
          "taker_buy_base": 1247784.8,
          "taker_buy_quote": 371563.83158
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.2978,
          "high": 0.2979,
          "low": 0.2968,
          "close": 0.2971,
          "volume": 5189038.7,
          "close_time": 1773539999999,
          "quote_volume": 1542520.336,
          "trades": 2340,
          "taker_buy_base": 687362.0,
          "taker_buy_quote": 204374.217
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.2971,
          "high": 0.2974,
          "low": 0.2969,
          "close": 0.2971,
          "volume": 2440284.3,
          "close_time": 1773543599999,
          "quote_volume": 725181.88888,
          "trades": 1668,
          "taker_buy_base": 1557532.8,
          "taker_buy_quote": 462915.21936
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.2971,
          "high": 0.2972,
          "low": 0.2967,
          "close": 0.2969,
          "volume": 2078613.7,
          "close_time": 1773547199999,
          "quote_volume": 617077.10037,
          "trades": 1987,
          "taker_buy_base": 551369.9,
          "taker_buy_quote": 163726.67758
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.2969,
          "high": 0.297,
          "low": 0.2964,
          "close": 0.2965,
          "volume": 2892151.5,
          "close_time": 1773550799999,
          "quote_volume": 858101.56822,
          "trades": 2063,
          "taker_buy_base": 1524890.5,
          "taker_buy_quote": 452469.36843
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.2965,
          "high": 0.2965,
          "low": 0.2961,
          "close": 0.2962,
          "volume": 2925590.6,
          "close_time": 1773554399999,
          "quote_volume": 866980.91223,
          "trades": 2582,
          "taker_buy_base": 755337.2,
          "taker_buy_quote": 223874.48856
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.2961,
          "high": 0.2963,
          "low": 0.296,
          "close": 0.2963,
          "volume": 1690053.0,
          "close_time": 1773557999999,
          "quote_volume": 500477.95682,
          "trades": 2076,
          "taker_buy_base": 843677.6,
          "taker_buy_quote": 249859.92304
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.2963,
          "high": 0.2963,
          "low": 0.2959,
          "close": 0.2962,
          "volume": 2448799.2,
          "close_time": 1773561599999,
          "quote_volume": 725091.23782,
          "trades": 2045,
          "taker_buy_base": 1366865.0,
          "taker_buy_quote": 404791.50295
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.2963,
          "high": 0.2969,
          "low": 0.2962,
          "close": 0.2968,
          "volume": 3479791.9,
          "close_time": 1773565199999,
          "quote_volume": 1032072.99783,
          "trades": 2286,
          "taker_buy_base": 2828811.3,
          "taker_buy_quote": 838934.37452
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.2968,
          "high": 0.2973,
          "low": 0.2967,
          "close": 0.2972,
          "volume": 3702960.9,
          "close_time": 1773568799999,
          "quote_volume": 1099907.23429,
          "trades": 2948,
          "taker_buy_base": 2673448.6,
          "taker_buy_quote": 794155.48652
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.2972,
          "high": 0.2972,
          "low": 0.2966,
          "close": 0.2967,
          "volume": 1966215.5,
          "close_time": 1773572399999,
          "quote_volume": 583771.39887,
          "trades": 2497,
          "taker_buy_base": 772182.6,
          "taker_buy_quote": 229325.63248
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.2967,
          "high": 0.2978,
          "low": 0.2963,
          "close": 0.2975,
          "volume": 9825124.8,
          "close_time": 1773575999999,
          "quote_volume": 2918536.59124,
          "trades": 3722,
          "taker_buy_base": 4378615.7,
          "taker_buy_quote": 1300842.82179
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.2974,
          "high": 0.2978,
          "low": 0.2972,
          "close": 0.2977,
          "volume": 2759839.0,
          "close_time": 1773579599999,
          "quote_volume": 820953.52335,
          "trades": 2675,
          "taker_buy_base": 1987288.3,
          "taker_buy_quote": 591213.06262
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.2978,
          "high": 0.2983,
          "low": 0.2976,
          "close": 0.2979,
          "volume": 7108880.8,
          "close_time": 1773583199999,
          "quote_volume": 2118257.14399,
          "trades": 3418,
          "taker_buy_base": 4759368.2,
          "taker_buy_quote": 1418279.1014
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.2979,
          "high": 0.2981,
          "low": 0.2975,
          "close": 0.2977,
          "volume": 3585982.2,
          "close_time": 1773586799999,
          "quote_volume": 1067600.69183,
          "trades": 2958,
          "taker_buy_base": 1176536.5,
          "taker_buy_quote": 350301.63191
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.2977,
          "high": 0.2988,
          "low": 0.2976,
          "close": 0.2988,
          "volume": 4000508.4,
          "close_time": 1773590399999,
          "quote_volume": 1193090.96158,
          "trades": 2457,
          "taker_buy_base": 3480109.9,
          "taker_buy_quote": 1037969.09045
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.2988,
          "high": 0.2988,
          "low": 0.2982,
          "close": 0.2984,
          "volume": 3288850.2,
          "close_time": 1773593999999,
          "quote_volume": 981415.54731,
          "trades": 2335,
          "taker_buy_base": 986998.7,
          "taker_buy_quote": 294513.76526
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.2984,
          "high": 0.2988,
          "low": 0.2984,
          "close": 0.2987,
          "volume": 2032416.0,
          "close_time": 1773597599999,
          "quote_volume": 606878.86615,
          "trades": 1902,
          "taker_buy_base": 1181674.0,
          "taker_buy_quote": 352880.83979
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.2986,
          "high": 0.2987,
          "low": 0.2981,
          "close": 0.2984,
          "volume": 3286289.9,
          "close_time": 1773601199999,
          "quote_volume": 980468.9101,
          "trades": 2042,
          "taker_buy_base": 1049309.0,
          "taker_buy_quote": 313121.17098
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.2985,
          "high": 0.2991,
          "low": 0.2983,
          "close": 0.2989,
          "volume": 2960720.3,
          "close_time": 1773604799999,
          "quote_volume": 884703.90151,
          "trades": 2098,
          "taker_buy_base": 1490391.6,
          "taker_buy_quote": 445262.04373
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.2989,
          "high": 0.2989,
          "low": 0.2984,
          "close": 0.2985,
          "volume": 3131263.8,
          "close_time": 1773608399999,
          "quote_volume": 934825.75804,
          "trades": 1934,
          "taker_buy_base": 622260.3,
          "taker_buy_quote": 185796.87248
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.2984,
          "high": 0.2987,
          "low": 0.2982,
          "close": 0.2983,
          "volume": 1682377.7,
          "close_time": 1773611999999,
          "quote_volume": 502021.08846,
          "trades": 1934,
          "taker_buy_base": 809350.4,
          "taker_buy_quote": 241539.6386
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.2983,
          "high": 0.2988,
          "low": 0.2982,
          "close": 0.2985,
          "volume": 2844293.0,
          "close_time": 1773615599999,
          "quote_volume": 849046.23121,
          "trades": 2867,
          "taker_buy_base": 1582599.4,
          "taker_buy_quote": 472487.07914
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.2984,
          "high": 0.2989,
          "low": 0.2984,
          "close": 0.2987,
          "volume": 4402455.2,
          "close_time": 1773619199999,
          "quote_volume": 1314929.4633,
          "trades": 2357,
          "taker_buy_base": 2040847.2,
          "taker_buy_quote": 609671.67025
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.2986,
          "high": 0.2987,
          "low": 0.298,
          "close": 0.298,
          "volume": 3891157.7,
          "close_time": 1773622799999,
          "quote_volume": 1160685.58287,
          "trades": 2669,
          "taker_buy_base": 507519.5,
          "taker_buy_quote": 151441.91894
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.298,
          "high": 0.2981,
          "low": 0.2978,
          "close": 0.2979,
          "volume": 2669048.6,
          "close_time": 1773626399999,
          "quote_volume": 795252.52353,
          "trades": 2537,
          "taker_buy_base": 1087747.6,
          "taker_buy_quote": 324128.86968
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.2979,
          "high": 0.2981,
          "low": 0.2974,
          "close": 0.2975,
          "volume": 3715838.0,
          "close_time": 1773629999999,
          "quote_volume": 1105955.2684,
          "trades": 2741,
          "taker_buy_base": 1304303.9,
          "taker_buy_quote": 388305.35057
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.2975,
          "high": 0.2982,
          "low": 0.2973,
          "close": 0.298,
          "volume": 7065706.2,
          "close_time": 1773633599999,
          "quote_volume": 2104249.72837,
          "trades": 3893,
          "taker_buy_base": 4871217.5,
          "taker_buy_quote": 1450937.79294
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.298,
          "high": 0.2982,
          "low": 0.2979,
          "close": 0.298,
          "volume": 2461137.6,
          "close_time": 1773637199999,
          "quote_volume": 733580.14414,
          "trades": 2403,
          "taker_buy_base": 1597524.4,
          "taker_buy_quote": 476207.40759
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.298,
          "high": 0.2984,
          "low": 0.2979,
          "close": 0.2983,
          "volume": 2683897.5,
          "close_time": 1773640799999,
          "quote_volume": 800379.88917,
          "trades": 2125,
          "taker_buy_base": 1608183.6,
          "taker_buy_quote": 479612.74556
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.2984,
          "high": 0.2985,
          "low": 0.2978,
          "close": 0.2979,
          "volume": 2903241.0,
          "close_time": 1773644399999,
          "quote_volume": 865362.09159,
          "trades": 2506,
          "taker_buy_base": 1333394.6,
          "taker_buy_quote": 397583.23628
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.2978,
          "high": 0.2979,
          "low": 0.2966,
          "close": 0.2967,
          "volume": 5694422.3,
          "close_time": 1773647999999,
          "quote_volume": 1692959.73531,
          "trades": 3879,
          "taker_buy_base": 1058358.4,
          "taker_buy_quote": 314613.39962
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.2967,
          "high": 0.2969,
          "low": 0.2964,
          "close": 0.2966,
          "volume": 4928411.4,
          "close_time": 1773651599999,
          "quote_volume": 1461889.85771,
          "trades": 3447,
          "taker_buy_base": 2375791.4,
          "taker_buy_quote": 704824.5231
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.2967,
          "high": 0.2984,
          "low": 0.2965,
          "close": 0.2982,
          "volume": 4858530.4,
          "close_time": 1773655199999,
          "quote_volume": 1443600.09386,
          "trades": 3661,
          "taker_buy_base": 3139889.4,
          "taker_buy_quote": 933099.354
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.2982,
          "high": 0.2984,
          "low": 0.298,
          "close": 0.2983,
          "volume": 2379002.1,
          "close_time": 1773658799999,
          "quote_volume": 709309.92346,
          "trades": 2736,
          "taker_buy_base": 1188632.2,
          "taker_buy_quote": 354433.71277
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.2983,
          "high": 0.2985,
          "low": 0.2979,
          "close": 0.2983,
          "volume": 3964958.1,
          "close_time": 1773662399999,
          "quote_volume": 1182167.57783,
          "trades": 3027,
          "taker_buy_base": 1946872.7,
          "taker_buy_quote": 580568.8081
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.2984,
          "high": 0.2986,
          "low": 0.2982,
          "close": 0.2983,
          "volume": 4235045.9,
          "close_time": 1773665999999,
          "quote_volume": 1263683.76284,
          "trades": 3264,
          "taker_buy_base": 2355209.9,
          "taker_buy_quote": 702859.66539
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.2982,
          "high": 0.2985,
          "low": 0.2981,
          "close": 0.2983,
          "volume": 2651639.6,
          "close_time": 1773669599999,
          "quote_volume": 790913.78307,
          "trades": 3825,
          "taker_buy_base": 1110305.8,
          "taker_buy_quote": 331218.76643
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.2983,
          "high": 0.2984,
          "low": 0.2978,
          "close": 0.2979,
          "volume": 3815304.6,
          "close_time": 1773673199999,
          "quote_volume": 1137006.70875,
          "trades": 4000,
          "taker_buy_base": 1234552.8,
          "taker_buy_quote": 367965.55604
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.2978,
          "high": 0.298,
          "low": 0.2977,
          "close": 0.2979,
          "volume": 1981594.5,
          "close_time": 1773676799999,
          "quote_volume": 590154.46838,
          "trades": 2968,
          "taker_buy_base": 951781.5,
          "taker_buy_quote": 283497.91129
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.2979,
          "high": 0.2987,
          "low": 0.2977,
          "close": 0.2987,
          "volume": 3221123.0,
          "close_time": 1773680399999,
          "quote_volume": 960271.73875,
          "trades": 3284,
          "taker_buy_base": 2412545.4,
          "taker_buy_quote": 719328.93679
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.2987,
          "high": 0.2987,
          "low": 0.2966,
          "close": 0.2969,
          "volume": 6750149.7,
          "close_time": 1773683999999,
          "quote_volume": 2008670.37719,
          "trades": 4145,
          "taker_buy_base": 1565879.0,
          "taker_buy_quote": 466183.92231
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.2968,
          "high": 0.2972,
          "low": 0.2967,
          "close": 0.2971,
          "volume": 3458791.7,
          "close_time": 1773687599999,
          "quote_volume": 1027309.64402,
          "trades": 2526,
          "taker_buy_base": 1852127.1,
          "taker_buy_quote": 550166.63344
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.2971,
          "high": 0.2974,
          "low": 0.296,
          "close": 0.2961,
          "volume": 8334427.0,
          "close_time": 1773691199999,
          "quote_volume": 2473197.75574,
          "trades": 3459,
          "taker_buy_base": 1892857.1,
          "taker_buy_quote": 562545.1609
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.296,
          "high": 0.2961,
          "low": 0.2955,
          "close": 0.2959,
          "volume": 4871681.3,
          "close_time": 1773694799999,
          "quote_volume": 1441056.16968,
          "trades": 2730,
          "taker_buy_base": 1274830.9,
          "taker_buy_quote": 377044.9214
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.2959,
          "high": 0.296,
          "low": 0.2954,
          "close": 0.2956,
          "volume": 4823659.9,
          "close_time": 1773698399999,
          "quote_volume": 1426468.90907,
          "trades": 2907,
          "taker_buy_base": 2905555.2,
          "taker_buy_quote": 859416.80459
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.2955,
          "high": 0.2958,
          "low": 0.2952,
          "close": 0.2956,
          "volume": 4600020.9,
          "close_time": 1773701999999,
          "quote_volume": 1359393.1705,
          "trades": 2987,
          "taker_buy_base": 2203970.6,
          "taker_buy_quote": 651474.82561
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.2956,
          "high": 0.2958,
          "low": 0.2953,
          "close": 0.2956,
          "volume": 2393055.6,
          "close_time": 1773705599999,
          "quote_volume": 707203.11066,
          "trades": 2283,
          "taker_buy_base": 890315.0,
          "taker_buy_quote": 263157.25952
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.2955,
          "high": 0.2957,
          "low": 0.2952,
          "close": 0.2956,
          "volume": 4131009.1,
          "close_time": 1773709199999,
          "quote_volume": 1220637.17003,
          "trades": 2424,
          "taker_buy_base": 1903994.4,
          "taker_buy_quote": 562697.21232
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.2956,
          "high": 0.2962,
          "low": 0.2953,
          "close": 0.2957,
          "volume": 7925029.2,
          "close_time": 1773712799999,
          "quote_volume": 2344879.64586,
          "trades": 2735,
          "taker_buy_base": 4870115.5,
          "taker_buy_quote": 1441083.20263
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.2958,
          "high": 0.2964,
          "low": 0.2955,
          "close": 0.2963,
          "volume": 4811418.9,
          "close_time": 1773716399999,
          "quote_volume": 1424447.45853,
          "trades": 2377,
          "taker_buy_base": 3671015.3,
          "taker_buy_quote": 1086960.83256
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.2964,
          "high": 0.2971,
          "low": 0.2961,
          "close": 0.297,
          "volume": 6207970.3,
          "close_time": 1773719999999,
          "quote_volume": 1841517.81021,
          "trades": 2722,
          "taker_buy_base": 4774072.1,
          "taker_buy_quote": 1416322.70648
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.297,
          "high": 0.2972,
          "low": 0.2965,
          "close": 0.2967,
          "volume": 3090376.1,
          "close_time": 1773723599999,
          "quote_volume": 917534.6528,
          "trades": 2530,
          "taker_buy_base": 1642132.2,
          "taker_buy_quote": 487590.9591
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.2967,
          "high": 0.2967,
          "low": 0.2962,
          "close": 0.2966,
          "volume": 3284901.7,
          "close_time": 1773727199999,
          "quote_volume": 973712.95289,
          "trades": 2283,
          "taker_buy_base": 1059059.3,
          "taker_buy_quote": 314052.41916
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.2966,
          "high": 0.2973,
          "low": 0.2963,
          "close": 0.2973,
          "volume": 3942350.9,
          "close_time": 1773730799999,
          "quote_volume": 1170437.62212,
          "trades": 2539,
          "taker_buy_base": 3321594.1,
          "taker_buy_quote": 986176.80199
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.2973,
          "high": 0.2989,
          "low": 0.2972,
          "close": 0.2987,
          "volume": 8583283.2,
          "close_time": 1773734399999,
          "quote_volume": 2559182.83886,
          "trades": 4921,
          "taker_buy_base": 7347973.9,
          "taker_buy_quote": 2190544.22985
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.2988,
          "high": 0.3,
          "low": 0.2988,
          "close": 0.2998,
          "volume": 13665884.4,
          "close_time": 1773737999999,
          "quote_volume": 4092284.58657,
          "trades": 5527,
          "taker_buy_base": 11855173.8,
          "taker_buy_quote": 3549937.26337
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.2998,
          "high": 0.3027,
          "low": 0.2998,
          "close": 0.3012,
          "volume": 18161515.4,
          "close_time": 1773741599999,
          "quote_volume": 5470654.47611,
          "trades": 8215,
          "taker_buy_base": 13502916.6,
          "taker_buy_quote": 4066873.14132
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.3013,
          "high": 0.3019,
          "low": 0.3005,
          "close": 0.3017,
          "volume": 11040498.4,
          "close_time": 1773745199999,
          "quote_volume": 3325089.72967,
          "trades": 5263,
          "taker_buy_base": 5747293.0,
          "taker_buy_quote": 1731160.49058
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.3018,
          "high": 0.3029,
          "low": 0.3013,
          "close": 0.302,
          "volume": 9168140.3,
          "close_time": 1773748799999,
          "quote_volume": 2769887.25648,
          "trades": 5814,
          "taker_buy_base": 4951518.2,
          "taker_buy_quote": 1496108.16499
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.302,
          "high": 0.3029,
          "low": 0.3019,
          "close": 0.3024,
          "volume": 6469922.5,
          "close_time": 1773752399999,
          "quote_volume": 1956621.95096,
          "trades": 4707,
          "taker_buy_base": 3799203.6,
          "taker_buy_quote": 1148967.79184
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.3024,
          "high": 0.3026,
          "low": 0.3018,
          "close": 0.3025,
          "volume": 6089711.9,
          "close_time": 1773755999999,
          "quote_volume": 1840789.5614,
          "trades": 4427,
          "taker_buy_base": 3322862.9,
          "taker_buy_quote": 1004522.89972
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.3024,
          "high": 0.3047,
          "low": 0.3023,
          "close": 0.3047,
          "volume": 10109553.0,
          "close_time": 1773759599999,
          "quote_volume": 3070729.89717,
          "trades": 6958,
          "taker_buy_base": 7387291.1,
          "taker_buy_quote": 2243373.05464
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.3046,
          "high": 0.305,
          "low": 0.3034,
          "close": 0.3044,
          "volume": 6993028.3,
          "close_time": 1773763199999,
          "quote_volume": 2126141.59176,
          "trades": 4966,
          "taker_buy_base": 2864559.9,
          "taker_buy_quote": 871244.27161
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.3045,
          "high": 0.3048,
          "low": 0.3037,
          "close": 0.3043,
          "volume": 3486475.0,
          "close_time": 1773766799999,
          "quote_volume": 1060547.71794,
          "trades": 3056,
          "taker_buy_base": 1520256.6,
          "taker_buy_quote": 462497.57361
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.3043,
          "high": 0.3056,
          "low": 0.3039,
          "close": 0.3054,
          "volume": 3197020.0,
          "close_time": 1773770399999,
          "quote_volume": 973639.50281,
          "trades": 3048,
          "taker_buy_base": 1916473.5,
          "taker_buy_quote": 583971.06432
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.3055,
          "high": 0.3058,
          "low": 0.3041,
          "close": 0.3046,
          "volume": 4388121.3,
          "close_time": 1773773999999,
          "quote_volume": 1337868.77432,
          "trades": 3178,
          "taker_buy_base": 1988214.4,
          "taker_buy_quote": 606307.98116
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.3046,
          "high": 0.3061,
          "low": 0.3045,
          "close": 0.306,
          "volume": 3288941.9,
          "close_time": 1773777599999,
          "quote_volume": 1003897.43408,
          "trades": 3148,
          "taker_buy_base": 2133533.7,
          "taker_buy_quote": 651316.55359
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.306,
          "high": 0.3067,
          "low": 0.305,
          "close": 0.3061,
          "volume": 6984781.6,
          "close_time": 1773781199999,
          "quote_volume": 2137116.27724,
          "trades": 4072,
          "taker_buy_base": 3972260.3,
          "taker_buy_quote": 1215570.90429
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.3061,
          "high": 0.3064,
          "low": 0.3056,
          "close": 0.3062,
          "volume": 3006317.1,
          "close_time": 1773784799999,
          "quote_volume": 919821.79132,
          "trades": 2443,
          "taker_buy_base": 1641846.3,
          "taker_buy_quote": 502438.30809
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.3063,
          "high": 0.3075,
          "low": 0.3059,
          "close": 0.3063,
          "volume": 6989662.4,
          "close_time": 1773788399999,
          "quote_volume": 2143387.88181,
          "trades": 4905,
          "taker_buy_base": 3398713.5,
          "taker_buy_quote": 1042480.91596
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.3063,
          "high": 0.3075,
          "low": 0.3062,
          "close": 0.3068,
          "volume": 3595068.6,
          "close_time": 1773791999999,
          "quote_volume": 1103292.00207,
          "trades": 2994,
          "taker_buy_base": 1828428.4,
          "taker_buy_quote": 561038.09239
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.3068,
          "high": 0.3089,
          "low": 0.3068,
          "close": 0.3083,
          "volume": 12306112.0,
          "close_time": 1773795599999,
          "quote_volume": 3790928.60542,
          "trades": 6291,
          "taker_buy_base": 7760251.4,
          "taker_buy_quote": 2390391.34979
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.3084,
          "high": 0.3093,
          "low": 0.3081,
          "close": 0.3092,
          "volume": 5505694.5,
          "close_time": 1773799199999,
          "quote_volume": 1699561.44942,
          "trades": 3586,
          "taker_buy_base": 3465472.3,
          "taker_buy_quote": 1069988.86401
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.3092,
          "high": 0.3093,
          "low": 0.3079,
          "close": 0.3081,
          "volume": 3759238.5,
          "close_time": 1773802799999,
          "quote_volume": 1159437.948,
          "trades": 2831,
          "taker_buy_base": 1170298.2,
          "taker_buy_quote": 360939.18969
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.308,
          "high": 0.308,
          "low": 0.3055,
          "close": 0.3062,
          "volume": 7574937.7,
          "close_time": 1773806399999,
          "quote_volume": 2324340.02508,
          "trades": 3584,
          "taker_buy_base": 2460023.1,
          "taker_buy_quote": 754262.1198
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.3062,
          "high": 0.3066,
          "low": 0.3044,
          "close": 0.3046,
          "volume": 7988248.0,
          "close_time": 1773809999999,
          "quote_volume": 2439017.7177,
          "trades": 3618,
          "taker_buy_base": 2740932.5,
          "taker_buy_quote": 837135.9182
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.3045,
          "high": 0.3047,
          "low": 0.3031,
          "close": 0.3032,
          "volume": 5864208.3,
          "close_time": 1773813599999,
          "quote_volume": 1782285.75707,
          "trades": 3457,
          "taker_buy_base": 1570103.8,
          "taker_buy_quote": 477419.91694
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.3031,
          "high": 0.3035,
          "low": 0.3024,
          "close": 0.3026,
          "volume": 4538610.8,
          "close_time": 1773817199999,
          "quote_volume": 1375398.24024,
          "trades": 3349,
          "taker_buy_base": 1795564.3,
          "taker_buy_quote": 544372.34578
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.3025,
          "high": 0.3029,
          "low": 0.3014,
          "close": 0.3019,
          "volume": 7733523.0,
          "close_time": 1773820799999,
          "quote_volume": 2334906.00018,
          "trades": 4736,
          "taker_buy_base": 2657075.6,
          "taker_buy_quote": 802165.80295
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.3018,
          "high": 0.3034,
          "low": 0.3012,
          "close": 0.3027,
          "volume": 7752378.8,
          "close_time": 1773824399999,
          "quote_volume": 2342136.21955,
          "trades": 4210,
          "taker_buy_base": 4644246.2,
          "taker_buy_quote": 1403495.89235
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.3028,
          "high": 0.3031,
          "low": 0.3022,
          "close": 0.3027,
          "volume": 3850922.3,
          "close_time": 1773827999999,
          "quote_volume": 1165612.93039,
          "trades": 3179,
          "taker_buy_base": 2106735.8,
          "taker_buy_quote": 637753.44218
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.3027,
          "high": 0.3044,
          "low": 0.3024,
          "close": 0.3037,
          "volume": 5512884.0,
          "close_time": 1773831599999,
          "quote_volume": 1673075.10829,
          "trades": 3891,
          "taker_buy_base": 3469401.0,
          "taker_buy_quote": 1052777.59926
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.3038,
          "high": 0.3038,
          "low": 0.3022,
          "close": 0.3026,
          "volume": 10606598.4,
          "close_time": 1773835199999,
          "quote_volume": 3210834.12089,
          "trades": 5158,
          "taker_buy_base": 5355748.5,
          "taker_buy_quote": 1620882.97167
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.3027,
          "high": 0.3028,
          "low": 0.2993,
          "close": 0.3001,
          "volume": 18741999.3,
          "close_time": 1773838799999,
          "quote_volume": 5637889.73906,
          "trades": 7983,
          "taker_buy_base": 6099354.5,
          "taker_buy_quote": 1834005.04282
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.3001,
          "high": 0.3016,
          "low": 0.2997,
          "close": 0.3016,
          "volume": 7881567.7,
          "close_time": 1773842399999,
          "quote_volume": 2369473.89656,
          "trades": 4775,
          "taker_buy_base": 5233157.7,
          "taker_buy_quote": 1573504.75959
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.3015,
          "high": 0.3019,
          "low": 0.3007,
          "close": 0.301,
          "volume": 8953406.6,
          "close_time": 1773845999999,
          "quote_volume": 2697077.95277,
          "trades": 5236,
          "taker_buy_base": 5123723.2,
          "taker_buy_quote": 1543564.95253
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.3011,
          "high": 0.3026,
          "low": 0.3009,
          "close": 0.3022,
          "volume": 7892385.3,
          "close_time": 1773849599999,
          "quote_volume": 2381957.68008,
          "trades": 4874,
          "taker_buy_base": 5168441.5,
          "taker_buy_quote": 1560205.75613
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.3022,
          "high": 0.3031,
          "low": 0.3017,
          "close": 0.3025,
          "volume": 4837879.7,
          "close_time": 1773853199999,
          "quote_volume": 1463144.06786,
          "trades": 3745,
          "taker_buy_base": 2938856.5,
          "taker_buy_quote": 888954.51734
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.3025,
          "high": 0.3032,
          "low": 0.3016,
          "close": 0.3031,
          "volume": 5843943.2,
          "close_time": 1773856799999,
          "quote_volume": 1768235.22331,
          "trades": 3125,
          "taker_buy_base": 2987427.0,
          "taker_buy_quote": 904078.93931
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.3031,
          "high": 0.3037,
          "low": 0.3024,
          "close": 0.3025,
          "volume": 3416360.9,
          "close_time": 1773860399999,
          "quote_volume": 1035872.03976,
          "trades": 2646,
          "taker_buy_base": 1642705.8,
          "taker_buy_quote": 498108.07456
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.3025,
          "high": 0.3044,
          "low": 0.3024,
          "close": 0.3041,
          "volume": 4095240.9,
          "close_time": 1773863999999,
          "quote_volume": 1243400.98339,
          "trades": 3333,
          "taker_buy_base": 2505421.5,
          "taker_buy_quote": 760724.42914
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.3042,
          "high": 0.3042,
          "low": 0.3029,
          "close": 0.3031,
          "volume": 2764324.7,
          "close_time": 1773867599999,
          "quote_volume": 838450.00543,
          "trades": 2432,
          "taker_buy_base": 1043467.0,
          "taker_buy_quote": 316455.28379
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.3031,
          "high": 0.3046,
          "low": 0.303,
          "close": 0.3042,
          "volume": 3226247.4,
          "close_time": 1773871199999,
          "quote_volume": 980705.09556,
          "trades": 2742,
          "taker_buy_base": 1975318.9,
          "taker_buy_quote": 600440.77107
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.3043,
          "high": 0.3043,
          "low": 0.3037,
          "close": 0.3041,
          "volume": 1604002.1,
          "close_time": 1773874799999,
          "quote_volume": 487603.02239,
          "trades": 2240,
          "taker_buy_base": 695359.3,
          "taker_buy_quote": 211398.09586
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.3041,
          "high": 0.3046,
          "low": 0.3038,
          "close": 0.3045,
          "volume": 1791543.1,
          "close_time": 1773878399999,
          "quote_volume": 545165.82909,
          "trades": 2199,
          "taker_buy_base": 963018.9,
          "taker_buy_quote": 293066.83735
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.3045,
          "high": 0.3052,
          "low": 0.3038,
          "close": 0.3041,
          "volume": 4504766.7,
          "close_time": 1773881999999,
          "quote_volume": 1371035.94144,
          "trades": 2955,
          "taker_buy_base": 2167415.7,
          "taker_buy_quote": 659869.55929
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.304,
          "high": 0.3051,
          "low": 0.3036,
          "close": 0.3046,
          "volume": 3114441.2,
          "close_time": 1773885599999,
          "quote_volume": 947073.53883,
          "trades": 2383,
          "taker_buy_base": 1687160.4,
          "taker_buy_quote": 513152.99612
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.3046,
          "high": 0.3053,
          "low": 0.3037,
          "close": 0.3038,
          "volume": 4538187.9,
          "close_time": 1773889199999,
          "quote_volume": 1381655.63774,
          "trades": 2600,
          "taker_buy_base": 1917270.7,
          "taker_buy_quote": 583974.75694
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.3037,
          "high": 0.305,
          "low": 0.3036,
          "close": 0.3042,
          "volume": 3484199.4,
          "close_time": 1773892799999,
          "quote_volume": 1060315.7246,
          "trades": 2185,
          "taker_buy_base": 2181049.3,
          "taker_buy_quote": 663726.37272
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.3042,
          "high": 0.3049,
          "low": 0.3038,
          "close": 0.3039,
          "volume": 2075369.4,
          "close_time": 1773896399999,
          "quote_volume": 631351.41207,
          "trades": 2316,
          "taker_buy_base": 850728.3,
          "taker_buy_quote": 258816.1938
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.3039,
          "high": 0.3042,
          "low": 0.3035,
          "close": 0.304,
          "volume": 1964257.1,
          "close_time": 1773899999999,
          "quote_volume": 596787.92125,
          "trades": 2114,
          "taker_buy_base": 1056233.3,
          "taker_buy_quote": 320921.00415
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.3041,
          "high": 0.305,
          "low": 0.3035,
          "close": 0.3038,
          "volume": 3812575.6,
          "close_time": 1773903599999,
          "quote_volume": 1159937.08686,
          "trades": 2981,
          "taker_buy_base": 1772632.0,
          "taker_buy_quote": 539477.43935
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.3038,
          "high": 0.3038,
          "low": 0.3025,
          "close": 0.3026,
          "volume": 9257407.6,
          "close_time": 1773907199999,
          "quote_volume": 2806217.383,
          "trades": 4095,
          "taker_buy_base": 3404177.4,
          "taker_buy_quote": 1032187.58276
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.3027,
          "high": 0.3035,
          "low": 0.3014,
          "close": 0.3018,
          "volume": 9474710.0,
          "close_time": 1773910799999,
          "quote_volume": 2865455.85618,
          "trades": 3976,
          "taker_buy_base": 3136121.7,
          "taker_buy_quote": 949214.53438
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.3018,
          "high": 0.3028,
          "low": 0.3011,
          "close": 0.3022,
          "volume": 9031309.2,
          "close_time": 1773914399999,
          "quote_volume": 2725456.48772,
          "trades": 4544,
          "taker_buy_base": 3222516.4,
          "taker_buy_quote": 973165.89171
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.3022,
          "high": 0.3034,
          "low": 0.3021,
          "close": 0.3027,
          "volume": 3929914.7,
          "close_time": 1773917999999,
          "quote_volume": 1190159.32929,
          "trades": 3335,
          "taker_buy_base": 2208456.3,
          "taker_buy_quote": 668690.06767
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.3027,
          "high": 0.3038,
          "low": 0.3024,
          "close": 0.3031,
          "volume": 3388131.1,
          "close_time": 1773921599999,
          "quote_volume": 1027062.83451,
          "trades": 4083,
          "taker_buy_base": 2207923.1,
          "taker_buy_quote": 669416.51424
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.303,
          "high": 0.3032,
          "low": 0.3018,
          "close": 0.3019,
          "volume": 4572313.6,
          "close_time": 1773925199999,
          "quote_volume": 1382594.65674,
          "trades": 4497,
          "taker_buy_base": 1810353.1,
          "taker_buy_quote": 547652.09099
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.3019,
          "high": 0.3033,
          "low": 0.3014,
          "close": 0.3033,
          "volume": 6605259.8,
          "close_time": 1773928799999,
          "quote_volume": 1997206.62037,
          "trades": 5221,
          "taker_buy_base": 3637019.9,
          "taker_buy_quote": 1100261.00371
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.3033,
          "high": 0.3033,
          "low": 0.3022,
          "close": 0.3031,
          "volume": 5450002.7,
          "close_time": 1773932399999,
          "quote_volume": 1649828.98289,
          "trades": 4141,
          "taker_buy_base": 2733834.5,
          "taker_buy_quote": 827642.68222
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.3031,
          "high": 0.3032,
          "low": 0.2999,
          "close": 0.3,
          "volume": 11235345.1,
          "close_time": 1773935999999,
          "quote_volume": 3383216.25466,
          "trades": 5927,
          "taker_buy_base": 3707782.9,
          "taker_buy_quote": 1116208.78916
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.3,
          "high": 0.3005,
          "low": 0.2991,
          "close": 0.3005,
          "volume": 16040588.1,
          "close_time": 1773939599999,
          "quote_volume": 4805375.17446,
          "trades": 6137,
          "taker_buy_base": 10876169.9,
          "taker_buy_quote": 3259064.91786
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.3005,
          "high": 0.3011,
          "low": 0.2993,
          "close": 0.301,
          "volume": 8224769.7,
          "close_time": 1773943199999,
          "quote_volume": 2468875.18722,
          "trades": 3634,
          "taker_buy_base": 4941861.3,
          "taker_buy_quote": 1484460.76535
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.3009,
          "high": 0.3012,
          "low": 0.2998,
          "close": 0.3008,
          "volume": 4081995.7,
          "close_time": 1773946799999,
          "quote_volume": 1226526.18657,
          "trades": 3059,
          "taker_buy_base": 2747161.2,
          "taker_buy_quote": 825594.35346
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.3008,
          "high": 0.3012,
          "low": 0.3003,
          "close": 0.301,
          "volume": 4627547.1,
          "close_time": 1773950399999,
          "quote_volume": 1391908.28076,
          "trades": 3238,
          "taker_buy_base": 2974945.7,
          "taker_buy_quote": 894972.05847
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.301,
          "high": 0.3025,
          "low": 0.3007,
          "close": 0.3025,
          "volume": 3850953.0,
          "close_time": 1773953999999,
          "quote_volume": 1162302.47011,
          "trades": 2677,
          "taker_buy_base": 3145864.1,
          "taker_buy_quote": 949533.1045
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.3024,
          "high": 0.3033,
          "low": 0.3024,
          "close": 0.3032,
          "volume": 3456546.7,
          "close_time": 1773957599999,
          "quote_volume": 1046864.66105,
          "trades": 2271,
          "taker_buy_base": 2621402.8,
          "taker_buy_quote": 793979.1296
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.3033,
          "high": 0.3044,
          "low": 0.3029,
          "close": 0.3044,
          "volume": 8814907.4,
          "close_time": 1773961199999,
          "quote_volume": 2676714.4682,
          "trades": 3916,
          "taker_buy_base": 6044665.6,
          "taker_buy_quote": 1835791.14564
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.3043,
          "high": 0.3048,
          "low": 0.303,
          "close": 0.3036,
          "volume": 5504508.1,
          "close_time": 1773964799999,
          "quote_volume": 1672995.11605,
          "trades": 3118,
          "taker_buy_base": 2683251.7,
          "taker_buy_quote": 816002.52146
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.3036,
          "high": 0.3047,
          "low": 0.3031,
          "close": 0.3039,
          "volume": 3215953.4,
          "close_time": 1773968399999,
          "quote_volume": 977099.69087,
          "trades": 2563,
          "taker_buy_base": 1584631.2,
          "taker_buy_quote": 481450.99197
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.304,
          "high": 0.3045,
          "low": 0.3038,
          "close": 0.3041,
          "volume": 2549512.6,
          "close_time": 1773971999999,
          "quote_volume": 775294.57319,
          "trades": 2229,
          "taker_buy_base": 1495773.1,
          "taker_buy_quote": 454933.04386
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.3041,
          "high": 0.3048,
          "low": 0.3038,
          "close": 0.3041,
          "volume": 3243091.0,
          "close_time": 1773975599999,
          "quote_volume": 986690.9212,
          "trades": 2467,
          "taker_buy_base": 1418492.6,
          "taker_buy_quote": 431680.82216
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.3042,
          "high": 0.3044,
          "low": 0.3039,
          "close": 0.304,
          "volume": 3119652.2,
          "close_time": 1773979199999,
          "quote_volume": 949086.07974,
          "trades": 2130,
          "taker_buy_base": 1671093.5,
          "taker_buy_quote": 508418.1813
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.304,
          "high": 0.3043,
          "low": 0.3036,
          "close": 0.3036,
          "volume": 1532023.0,
          "close_time": 1773982799999,
          "quote_volume": 465572.00609,
          "trades": 1908,
          "taker_buy_base": 639871.7,
          "taker_buy_quote": 194486.67981
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.3037,
          "high": 0.3039,
          "low": 0.3032,
          "close": 0.3035,
          "volume": 1913159.5,
          "close_time": 1773986399999,
          "quote_volume": 580633.07612,
          "trades": 2005,
          "taker_buy_base": 906583.1,
          "taker_buy_quote": 275180.52849
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.3034,
          "high": 0.3039,
          "low": 0.3032,
          "close": 0.3035,
          "volume": 1527979.8,
          "close_time": 1773989999999,
          "quote_volume": 463916.04448,
          "trades": 2238,
          "taker_buy_base": 990588.3,
          "taker_buy_quote": 300796.12703
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.3034,
          "high": 0.3048,
          "low": 0.3028,
          "close": 0.3044,
          "volume": 6710683.5,
          "close_time": 1773993599999,
          "quote_volume": 2038988.24922,
          "trades": 3286,
          "taker_buy_base": 4720585.3,
          "taker_buy_quote": 1434668.81983
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.3044,
          "high": 0.3058,
          "low": 0.3039,
          "close": 0.3053,
          "volume": 6474119.9,
          "close_time": 1773997199999,
          "quote_volume": 1974522.94014,
          "trades": 3740,
          "taker_buy_base": 4120561.5,
          "taker_buy_quote": 1256666.40962
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.3052,
          "high": 0.3057,
          "low": 0.305,
          "close": 0.3057,
          "volume": 2795560.5,
          "close_time": 1774000799999,
          "quote_volume": 853371.73465,
          "trades": 2698,
          "taker_buy_base": 1781027.4,
          "taker_buy_quote": 543745.33403
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.3057,
          "high": 0.3077,
          "low": 0.3056,
          "close": 0.3072,
          "volume": 13052939.6,
          "close_time": 1774004399999,
          "quote_volume": 4001990.29599,
          "trades": 5988,
          "taker_buy_base": 8052511.4,
          "taker_buy_quote": 2469113.80645
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.3072,
          "high": 0.3075,
          "low": 0.306,
          "close": 0.3063,
          "volume": 5450623.8,
          "close_time": 1774007999999,
          "quote_volume": 1670967.12766,
          "trades": 3785,
          "taker_buy_base": 2002523.7,
          "taker_buy_quote": 613829.4492
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.3064,
          "high": 0.3073,
          "low": 0.3053,
          "close": 0.306,
          "volume": 5661116.2,
          "close_time": 1774011599999,
          "quote_volume": 1733015.62305,
          "trades": 3734,
          "taker_buy_base": 2411889.4,
          "taker_buy_quote": 738882.85506
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.306,
          "high": 0.3072,
          "low": 0.3057,
          "close": 0.3064,
          "volume": 7721310.0,
          "close_time": 1774015199999,
          "quote_volume": 2366498.01204,
          "trades": 5106,
          "taker_buy_base": 4374090.7,
          "taker_buy_quote": 1340769.5013
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.3064,
          "high": 0.3069,
          "low": 0.3058,
          "close": 0.3063,
          "volume": 6311154.3,
          "close_time": 1774018799999,
          "quote_volume": 1933438.96505,
          "trades": 4366,
          "taker_buy_base": 3263782.7,
          "taker_buy_quote": 1000081.65005
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.3063,
          "high": 0.3083,
          "low": 0.3056,
          "close": 0.3081,
          "volume": 7649179.9,
          "close_time": 1774022399999,
          "quote_volume": 2349131.80104,
          "trades": 4637,
          "taker_buy_base": 4480683.2,
          "taker_buy_quote": 1376685.67407
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.3081,
          "high": 0.3082,
          "low": 0.307,
          "close": 0.3079,
          "volume": 3626843.8,
          "close_time": 1774025999999,
          "quote_volume": 1115492.14251,
          "trades": 3268,
          "taker_buy_base": 1718674.8,
          "taker_buy_quote": 528686.56356
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.3078,
          "high": 0.3091,
          "low": 0.3075,
          "close": 0.3089,
          "volume": 6262157.2,
          "close_time": 1774029599999,
          "quote_volume": 1929253.55371,
          "trades": 4251,
          "taker_buy_base": 3559787.4,
          "taker_buy_quote": 1096807.17406
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.3089,
          "high": 0.3096,
          "low": 0.3081,
          "close": 0.3089,
          "volume": 5233439.8,
          "close_time": 1774033199999,
          "quote_volume": 1616366.00404,
          "trades": 3591,
          "taker_buy_base": 2968826.4,
          "taker_buy_quote": 917175.95342
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.3089,
          "high": 0.3101,
          "low": 0.3088,
          "close": 0.3099,
          "volume": 4732452.5,
          "close_time": 1774036799999,
          "quote_volume": 1464649.51165,
          "trades": 4077,
          "taker_buy_base": 2931885.0,
          "taker_buy_quote": 907554.23835
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.3099,
          "high": 0.3107,
          "low": 0.3093,
          "close": 0.31,
          "volume": 3627055.9,
          "close_time": 1774040399999,
          "quote_volume": 1124158.46132,
          "trades": 3422,
          "taker_buy_base": 1641292.5,
          "taker_buy_quote": 508785.73066
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.31,
          "high": 0.3107,
          "low": 0.3094,
          "close": 0.3096,
          "volume": 3921000.5,
          "close_time": 1774043999999,
          "quote_volume": 1215252.3525,
          "trades": 2980,
          "taker_buy_base": 1562056.0,
          "taker_buy_quote": 484253.7204
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.3096,
          "high": 0.3107,
          "low": 0.3095,
          "close": 0.3106,
          "volume": 2438759.1,
          "close_time": 1774047599999,
          "quote_volume": 756459.08729,
          "trades": 2625,
          "taker_buy_base": 1689450.8,
          "taker_buy_quote": 524022.45656
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.3106,
          "high": 0.3109,
          "low": 0.3095,
          "close": 0.3097,
          "volume": 3006939.7,
          "close_time": 1774051199999,
          "quote_volume": 932653.77303,
          "trades": 2669,
          "taker_buy_base": 1104024.7,
          "taker_buy_quote": 342722.23198
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.3096,
          "high": 0.31,
          "low": 0.3081,
          "close": 0.3088,
          "volume": 5172031.2,
          "close_time": 1774054799999,
          "quote_volume": 1597786.52158,
          "trades": 3490,
          "taker_buy_base": 1216981.0,
          "taker_buy_quote": 375854.26803
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.3088,
          "high": 0.3088,
          "low": 0.308,
          "close": 0.3084,
          "volume": 1990689.6,
          "close_time": 1774058399999,
          "quote_volume": 613578.81644,
          "trades": 2279,
          "taker_buy_base": 888869.5,
          "taker_buy_quote": 274012.67677
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.3085,
          "high": 0.3085,
          "low": 0.3077,
          "close": 0.3082,
          "volume": 1622409.8,
          "close_time": 1774061999999,
          "quote_volume": 499751.54294,
          "trades": 2078,
          "taker_buy_base": 777494.0,
          "taker_buy_quote": 239533.18815
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.3081,
          "high": 0.3089,
          "low": 0.3077,
          "close": 0.3088,
          "volume": 2591210.6,
          "close_time": 1774065599999,
          "quote_volume": 798604.15088,
          "trades": 2155,
          "taker_buy_base": 1520260.1,
          "taker_buy_quote": 468807.95154
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.3089,
          "high": 0.3098,
          "low": 0.3086,
          "close": 0.309,
          "volume": 4709745.3,
          "close_time": 1774069199999,
          "quote_volume": 1457015.96611,
          "trades": 2727,
          "taker_buy_base": 3598811.7,
          "taker_buy_quote": 1113437.00051
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.3091,
          "high": 0.3093,
          "low": 0.3088,
          "close": 0.3093,
          "volume": 1909614.3,
          "close_time": 1774072799999,
          "quote_volume": 590204.67733,
          "trades": 1990,
          "taker_buy_base": 1033744.1,
          "taker_buy_quote": 319526.93134
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.3092,
          "high": 0.3128,
          "low": 0.3091,
          "close": 0.3121,
          "volume": 14152944.5,
          "close_time": 1774076399999,
          "quote_volume": 4407776.5172,
          "trades": 7326,
          "taker_buy_base": 10382021.6,
          "taker_buy_quote": 3232747.80347
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.312,
          "high": 0.313,
          "low": 0.3092,
          "close": 0.3093,
          "volume": 10140403.1,
          "close_time": 1774079999999,
          "quote_volume": 3152739.9344,
          "trades": 5563,
          "taker_buy_base": 3742386.5,
          "taker_buy_quote": 1163823.49252
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.3092,
          "high": 0.3094,
          "low": 0.3084,
          "close": 0.3089,
          "volume": 4708913.0,
          "close_time": 1774083599999,
          "quote_volume": 1454753.5281,
          "trades": 3846,
          "taker_buy_base": 2031979.9,
          "taker_buy_quote": 627830.7899
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.3089,
          "high": 0.3102,
          "low": 0.3087,
          "close": 0.3099,
          "volume": 6428302.5,
          "close_time": 1774087199999,
          "quote_volume": 1988532.68226,
          "trades": 4684,
          "taker_buy_base": 4730724.4,
          "taker_buy_quote": 1463555.66356
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.3099,
          "high": 0.3105,
          "low": 0.3091,
          "close": 0.3105,
          "volume": 3591636.7,
          "close_time": 1774090799999,
          "quote_volume": 1112181.68433,
          "trades": 3373,
          "taker_buy_base": 1994497.8,
          "taker_buy_quote": 617856.09865
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.3104,
          "high": 0.3107,
          "low": 0.3096,
          "close": 0.3102,
          "volume": 2297049.1,
          "close_time": 1774094399999,
          "quote_volume": 712340.90363,
          "trades": 3436,
          "taker_buy_base": 1127062.8,
          "taker_buy_quote": 349564.61268
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.3101,
          "high": 0.3107,
          "low": 0.3092,
          "close": 0.3094,
          "volume": 3199452.3,
          "close_time": 1774097999999,
          "quote_volume": 992262.20305,
          "trades": 3690,
          "taker_buy_base": 1267605.6,
          "taker_buy_quote": 393237.50915
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.3094,
          "high": 0.3095,
          "low": 0.3085,
          "close": 0.309,
          "volume": 5033190.9,
          "close_time": 1774101599999,
          "quote_volume": 1555256.24691,
          "trades": 4647,
          "taker_buy_base": 2879798.1,
          "taker_buy_quote": 889941.24788
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.3091,
          "high": 0.3091,
          "low": 0.308,
          "close": 0.3084,
          "volume": 4354558.7,
          "close_time": 1774105199999,
          "quote_volume": 1343240.09509,
          "trades": 4069,
          "taker_buy_base": 1629452.3,
          "taker_buy_quote": 502703.4115
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.3084,
          "high": 0.3093,
          "low": 0.3081,
          "close": 0.3091,
          "volume": 3767473.0,
          "close_time": 1774108799999,
          "quote_volume": 1162892.63415,
          "trades": 3200,
          "taker_buy_base": 2447255.9,
          "taker_buy_quote": 755514.93825
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.3092,
          "high": 0.3096,
          "low": 0.3085,
          "close": 0.3092,
          "volume": 2980138.2,
          "close_time": 1774112399999,
          "quote_volume": 920765.0727,
          "trades": 3111,
          "taker_buy_base": 1664126.2,
          "taker_buy_quote": 514256.58992
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.3091,
          "high": 0.3116,
          "low": 0.3089,
          "close": 0.3116,
          "volume": 6560735.4,
          "close_time": 1774115999999,
          "quote_volume": 2036099.60976,
          "trades": 3955,
          "taker_buy_base": 5312562.6,
          "taker_buy_quote": 1648907.25125
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.3116,
          "high": 0.3116,
          "low": 0.3106,
          "close": 0.3108,
          "volume": 2523246.9,
          "close_time": 1774119599999,
          "quote_volume": 784753.50012,
          "trades": 2617,
          "taker_buy_base": 1061990.7,
          "taker_buy_quote": 330355.55024
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.3108,
          "high": 0.3112,
          "low": 0.3103,
          "close": 0.3106,
          "volume": 2709316.0,
          "close_time": 1774123199999,
          "quote_volume": 841823.56913,
          "trades": 2659,
          "taker_buy_base": 1064644.1,
          "taker_buy_quote": 330880.99356
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.3106,
          "high": 0.3113,
          "low": 0.3104,
          "close": 0.3106,
          "volume": 1884762.3,
          "close_time": 1774126799999,
          "quote_volume": 585765.21879,
          "trades": 2379,
          "taker_buy_base": 849322.0,
          "taker_buy_quote": 264066.2847
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.3106,
          "high": 0.3113,
          "low": 0.3105,
          "close": 0.311,
          "volume": 1646489.1,
          "close_time": 1774130399999,
          "quote_volume": 511845.21356,
          "trades": 1988,
          "taker_buy_base": 1108666.0,
          "taker_buy_quote": 344645.45405
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.3109,
          "high": 0.3122,
          "low": 0.3108,
          "close": 0.3122,
          "volume": 2673687.3,
          "close_time": 1774133999999,
          "quote_volume": 833194.53533,
          "trades": 2600,
          "taker_buy_base": 1685100.8,
          "taker_buy_quote": 525174.47648
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.3121,
          "high": 0.3134,
          "low": 0.3113,
          "close": 0.3121,
          "volume": 8868418.5,
          "close_time": 1774137599999,
          "quote_volume": 2769322.2138,
          "trades": 4718,
          "taker_buy_base": 4746265.8,
          "taker_buy_quote": 1483158.27965
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.312,
          "high": 0.3125,
          "low": 0.3105,
          "close": 0.311,
          "volume": 10457664.9,
          "close_time": 1774141199999,
          "quote_volume": 3255478.28461,
          "trades": 5404,
          "taker_buy_base": 4571170.4,
          "taker_buy_quote": 1423397.16019
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.311,
          "high": 0.3115,
          "low": 0.3104,
          "close": 0.311,
          "volume": 4521139.1,
          "close_time": 1774144799999,
          "quote_volume": 1405532.34762,
          "trades": 3005,
          "taker_buy_base": 2332540.2,
          "taker_buy_quote": 725323.72036
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.311,
          "high": 0.311,
          "low": 0.3086,
          "close": 0.3089,
          "volume": 8528116.9,
          "close_time": 1774148399999,
          "quote_volume": 2640028.61217,
          "trades": 4542,
          "taker_buy_base": 2240963.3,
          "taker_buy_quote": 693764.91623
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.3089,
          "high": 0.3092,
          "low": 0.308,
          "close": 0.309,
          "volume": 5331974.4,
          "close_time": 1774151999999,
          "quote_volume": 1645305.0628,
          "trades": 3669,
          "taker_buy_base": 2200370.8,
          "taker_buy_quote": 679279.76572
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.3089,
          "high": 0.3094,
          "low": 0.3081,
          "close": 0.3084,
          "volume": 3346706.8,
          "close_time": 1774155599999,
          "quote_volume": 1032950.92428,
          "trades": 2483,
          "taker_buy_base": 1630478.2,
          "taker_buy_quote": 503485.07581
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.3083,
          "high": 0.3092,
          "low": 0.3081,
          "close": 0.3087,
          "volume": 2247186.5,
          "close_time": 1774159199999,
          "quote_volume": 693710.95535,
          "trades": 2332,
          "taker_buy_base": 1368586.7,
          "taker_buy_quote": 422557.00271
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.3087,
          "high": 0.3102,
          "low": 0.3083,
          "close": 0.3102,
          "volume": 3803396.8,
          "close_time": 1774162799999,
          "quote_volume": 1177416.73358,
          "trades": 2519,
          "taker_buy_base": 2652606.3,
          "taker_buy_quote": 821228.98902
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.3101,
          "high": 0.3104,
          "low": 0.3085,
          "close": 0.3086,
          "volume": 4511197.2,
          "close_time": 1774166399999,
          "quote_volume": 1396069.44227,
          "trades": 2885,
          "taker_buy_base": 1457442.5,
          "taker_buy_quote": 451335.82376
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.3087,
          "high": 0.3095,
          "low": 0.3086,
          "close": 0.3091,
          "volume": 3769235.0,
          "close_time": 1774169999999,
          "quote_volume": 1165261.19527,
          "trades": 3051,
          "taker_buy_base": 2161181.7,
          "taker_buy_quote": 668168.90141
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.309,
          "high": 0.3102,
          "low": 0.3089,
          "close": 0.3099,
          "volume": 4142173.9,
          "close_time": 1774173599999,
          "quote_volume": 1282452.60675,
          "trades": 3130,
          "taker_buy_base": 2276523.4,
          "taker_buy_quote": 704851.70809
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.3098,
          "high": 0.3101,
          "low": 0.3092,
          "close": 0.31,
          "volume": 2870284.0,
          "close_time": 1774177199999,
          "quote_volume": 888538.67875,
          "trades": 3278,
          "taker_buy_base": 1554353.0,
          "taker_buy_quote": 481200.54117
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.3099,
          "high": 0.3114,
          "low": 0.3099,
          "close": 0.3106,
          "volume": 7261594.0,
          "close_time": 1774180799999,
          "quote_volume": 2256497.21169,
          "trades": 4712,
          "taker_buy_base": 4936969.2,
          "taker_buy_quote": 1534213.26179
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.3107,
          "high": 0.3136,
          "low": 0.3105,
          "close": 0.3131,
          "volume": 10942650.4,
          "close_time": 1774184399999,
          "quote_volume": 3417325.50327,
          "trades": 7081,
          "taker_buy_base": 7270118.5,
          "taker_buy_quote": 2270499.79657
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.3131,
          "high": 0.3142,
          "low": 0.3125,
          "close": 0.3134,
          "volume": 8261601.9,
          "close_time": 1774187999999,
          "quote_volume": 2588120.00799,
          "trades": 6940,
          "taker_buy_base": 4308540.2,
          "taker_buy_quote": 1350283.64254
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.3134,
          "high": 0.3151,
          "low": 0.313,
          "close": 0.314,
          "volume": 11618865.2,
          "close_time": 1774191599999,
          "quote_volume": 3651873.22121,
          "trades": 7991,
          "taker_buy_base": 7463557.0,
          "taker_buy_quote": 2346278.93287
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.314,
          "high": 0.3149,
          "low": 0.3139,
          "close": 0.3149,
          "volume": 3233986.2,
          "close_time": 1774195199999,
          "quote_volume": 1017011.72688,
          "trades": 4010,
          "taker_buy_base": 1764530.5,
          "taker_buy_quote": 555001.94056
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.3149,
          "high": 0.3174,
          "low": 0.3148,
          "close": 0.317,
          "volume": 8774241.9,
          "close_time": 1774198799999,
          "quote_volume": 2775407.69544,
          "trades": 6907,
          "taker_buy_base": 6017965.2,
          "taker_buy_quote": 1903348.03648
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.317,
          "high": 0.3179,
          "low": 0.3167,
          "close": 0.3178,
          "volume": 8169166.3,
          "close_time": 1774202399999,
          "quote_volume": 2592067.7192,
          "trades": 5875,
          "taker_buy_base": 4824173.4,
          "taker_buy_quote": 1531171.15504
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.3178,
          "high": 0.3184,
          "low": 0.3171,
          "close": 0.318,
          "volume": 6051989.0,
          "close_time": 1774205999999,
          "quote_volume": 1923335.35669,
          "trades": 5053,
          "taker_buy_base": 2962198.3,
          "taker_buy_quote": 941700.98179
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.3179,
          "high": 0.3185,
          "low": 0.3177,
          "close": 0.318,
          "volume": 3741915.1,
          "close_time": 1774209599999,
          "quote_volume": 1190389.96478,
          "trades": 3964,
          "taker_buy_base": 1859193.2,
          "taker_buy_quote": 591506.7045
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.3179,
          "high": 0.319,
          "low": 0.3177,
          "close": 0.3178,
          "volume": 3812096.9,
          "close_time": 1774213199999,
          "quote_volume": 1213261.68274,
          "trades": 3270,
          "taker_buy_base": 1552536.7,
          "taker_buy_quote": 494352.64932
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.3178,
          "high": 0.3181,
          "low": 0.3137,
          "close": 0.3138,
          "volume": 15893115.2,
          "close_time": 1774216799999,
          "quote_volume": 5015001.13136,
          "trades": 7605,
          "taker_buy_base": 3111047.8,
          "taker_buy_quote": 980992.80209
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.3139,
          "high": 0.3145,
          "low": 0.3114,
          "close": 0.3117,
          "volume": 12246335.9,
          "close_time": 1774220399999,
          "quote_volume": 3830819.52629,
          "trades": 6374,
          "taker_buy_base": 3702974.7,
          "taker_buy_quote": 1159360.65993
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.3117,
          "high": 0.3119,
          "low": 0.3102,
          "close": 0.3104,
          "volume": 4921530.5,
          "close_time": 1774223999999,
          "quote_volume": 1530041.3721,
          "trades": 4153,
          "taker_buy_base": 1661493.4,
          "taker_buy_quote": 516618.83651
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.3103,
          "high": 0.3113,
          "low": 0.3096,
          "close": 0.3105,
          "volume": 7629510.4,
          "close_time": 1774227599999,
          "quote_volume": 2367470.96917,
          "trades": 5146,
          "taker_buy_base": 3850873.9,
          "taker_buy_quote": 1195164.24205
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.3104,
          "high": 0.312,
          "low": 0.3103,
          "close": 0.3105,
          "volume": 5380715.6,
          "close_time": 1774231199999,
          "quote_volume": 1673877.46491,
          "trades": 3934,
          "taker_buy_base": 3044643.9,
          "taker_buy_quote": 947470.9679
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.3104,
          "high": 0.3104,
          "low": 0.3091,
          "close": 0.3095,
          "volume": 5911889.0,
          "close_time": 1774234799999,
          "quote_volume": 1831488.64693,
          "trades": 3927,
          "taker_buy_base": 1707676.1,
          "taker_buy_quote": 528947.19523
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.3096,
          "high": 0.31,
          "low": 0.3084,
          "close": 0.309,
          "volume": 4070786.2,
          "close_time": 1774238399999,
          "quote_volume": 1258169.86515,
          "trades": 4022,
          "taker_buy_base": 2096542.5,
          "taker_buy_quote": 648177.03578
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.3089,
          "high": 0.3093,
          "low": 0.3084,
          "close": 0.3092,
          "volume": 1769424.4,
          "close_time": 1774241999999,
          "quote_volume": 546580.97027,
          "trades": 2446,
          "taker_buy_base": 1051654.9,
          "taker_buy_quote": 324959.91197
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.3093,
          "high": 0.3094,
          "low": 0.308,
          "close": 0.3085,
          "volume": 4004793.8,
          "close_time": 1774245599999,
          "quote_volume": 1235995.17079,
          "trades": 3552,
          "taker_buy_base": 1399148.5,
          "taker_buy_quote": 431965.08947
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.3086,
          "high": 0.3089,
          "low": 0.3067,
          "close": 0.3068,
          "volume": 5292043.4,
          "close_time": 1774249199999,
          "quote_volume": 1627790.54358,
          "trades": 4436,
          "taker_buy_base": 1255220.2,
          "taker_buy_quote": 386305.34472
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.3068,
          "high": 0.3081,
          "low": 0.3058,
          "close": 0.308,
          "volume": 7645372.4,
          "close_time": 1774252799999,
          "quote_volume": 2345936.24718,
          "trades": 4649,
          "taker_buy_base": 4296613.1,
          "taker_buy_quote": 1319336.50166
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.3079,
          "high": 0.3086,
          "low": 0.3073,
          "close": 0.3076,
          "volume": 4992421.0,
          "close_time": 1774256399999,
          "quote_volume": 1537354.57378,
          "trades": 3686,
          "taker_buy_base": 2599236.1,
          "taker_buy_quote": 800489.93728
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.3076,
          "high": 0.3076,
          "low": 0.3063,
          "close": 0.3072,
          "volume": 5454639.5,
          "close_time": 1774259999999,
          "quote_volume": 1673920.67445,
          "trades": 4213,
          "taker_buy_base": 2030940.6,
          "taker_buy_quote": 623408.67913
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.3072,
          "high": 0.3079,
          "low": 0.3068,
          "close": 0.3071,
          "volume": 3139575.5,
          "close_time": 1774263599999,
          "quote_volume": 964726.64002,
          "trades": 3561,
          "taker_buy_base": 1741496.1,
          "taker_buy_quote": 535164.82736
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.307,
          "high": 0.3106,
          "low": 0.3069,
          "close": 0.3083,
          "volume": 27867040.0,
          "close_time": 1774267199999,
          "quote_volume": 8614225.3988,
          "trades": 13494,
          "taker_buy_base": 16796452.6,
          "taker_buy_quote": 5192564.18191
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.3083,
          "high": 0.3094,
          "low": 0.308,
          "close": 0.3091,
          "volume": 7234266.4,
          "close_time": 1774270799999,
          "quote_volume": 2232903.98745,
          "trades": 5373,
          "taker_buy_base": 3553121.1,
          "taker_buy_quote": 1096954.56171
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.3091,
          "high": 0.3108,
          "low": 0.3086,
          "close": 0.3108,
          "volume": 8499112.4,
          "close_time": 1774274399999,
          "quote_volume": 2630746.15341,
          "trades": 5215,
          "taker_buy_base": 5756835.5,
          "taker_buy_quote": 1782846.66267
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.3107,
          "high": 0.3108,
          "low": 0.3058,
          "close": 0.308,
          "volume": 13343160.4,
          "close_time": 1774277999999,
          "quote_volume": 4113737.65837,
          "trades": 6554,
          "taker_buy_base": 3830307.2,
          "taker_buy_quote": 1181355.56652
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.308,
          "high": 0.308,
          "low": 0.3049,
          "close": 0.3056,
          "volume": 12399376.0,
          "close_time": 1774281599999,
          "quote_volume": 3796321.97695,
          "trades": 7145,
          "taker_buy_base": 3430889.8,
          "taker_buy_quote": 1049277.84324
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.3056,
          "high": 0.3068,
          "low": 0.3056,
          "close": 0.3059,
          "volume": 5117343.5,
          "close_time": 1774285199999,
          "quote_volume": 1566780.70772,
          "trades": 3910,
          "taker_buy_base": 3179968.0,
          "taker_buy_quote": 973727.80305
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.3059,
          "high": 0.3061,
          "low": 0.3049,
          "close": 0.3049,
          "volume": 4770443.5,
          "close_time": 1774288799999,
          "quote_volume": 1457236.85827,
          "trades": 3731,
          "taker_buy_base": 1661975.4,
          "taker_buy_quote": 507725.8402
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.3049,
          "high": 0.3054,
          "low": 0.3034,
          "close": 0.3041,
          "volume": 8737602.0,
          "close_time": 1774292399999,
          "quote_volume": 2658456.02244,
          "trades": 4625,
          "taker_buy_base": 3365944.3,
          "taker_buy_quote": 1024425.25088
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.3041,
          "high": 0.3055,
          "low": 0.3039,
          "close": 0.3046,
          "volume": 4306369.5,
          "close_time": 1774295999999,
          "quote_volume": 1312112.68993,
          "trades": 3833,
          "taker_buy_base": 2739530.2,
          "taker_buy_quote": 834759.43246
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.3046,
          "high": 0.3046,
          "low": 0.304,
          "close": 0.3042,
          "volume": 2215894.4,
          "close_time": 1774299599999,
          "quote_volume": 674205.88432,
          "trades": 2553,
          "taker_buy_base": 729089.0,
          "taker_buy_quote": 221867.71708
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.3042,
          "high": 0.3057,
          "low": 0.3038,
          "close": 0.3052,
          "volume": 4969668.9,
          "close_time": 1774303199999,
          "quote_volume": 1514872.99192,
          "trades": 4034,
          "taker_buy_base": 2516526.0,
          "taker_buy_quote": 767409.67547
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.3052,
          "high": 0.3063,
          "low": 0.3046,
          "close": 0.3062,
          "volume": 4041886.7,
          "close_time": 1774306799999,
          "quote_volume": 1234792.59116,
          "trades": 2784,
          "taker_buy_base": 2650084.8,
          "taker_buy_quote": 809873.54137
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.3062,
          "high": 0.3082,
          "low": 0.3054,
          "close": 0.3081,
          "volume": 8653719.6,
          "close_time": 1774310399999,
          "quote_volume": 2655452.84313,
          "trades": 3906,
          "taker_buy_base": 6839912.6,
          "taker_buy_quote": 2099441.06773
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.308,
          "high": 0.3089,
          "low": 0.3069,
          "close": 0.3087,
          "volume": 7738998.1,
          "close_time": 1774313999999,
          "quote_volume": 2382523.63621,
          "trades": 4172,
          "taker_buy_base": 4746151.0,
          "taker_buy_quote": 1461651.49749
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.3087,
          "high": 0.3094,
          "low": 0.3084,
          "close": 0.3084,
          "volume": 4611469.8,
          "close_time": 1774317599999,
          "quote_volume": 1424522.10028,
          "trades": 3224,
          "taker_buy_base": 2612838.5,
          "taker_buy_quote": 807270.71881
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.3084,
          "high": 0.3096,
          "low": 0.3082,
          "close": 0.3088,
          "volume": 4750584.5,
          "close_time": 1774321199999,
          "quote_volume": 1467467.62626,
          "trades": 2989,
          "taker_buy_base": 2779441.8,
          "taker_buy_quote": 858730.03417
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.3087,
          "high": 0.3104,
          "low": 0.3086,
          "close": 0.3101,
          "volume": 4346676.2,
          "close_time": 1774324799999,
          "quote_volume": 1346487.88277,
          "trades": 3109,
          "taker_buy_base": 2937162.5,
          "taker_buy_quote": 909926.65399
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.3101,
          "high": 0.3105,
          "low": 0.3093,
          "close": 0.3103,
          "volume": 4508152.1,
          "close_time": 1774328399999,
          "quote_volume": 1397192.9169,
          "trades": 3115,
          "taker_buy_base": 2161876.1,
          "taker_buy_quote": 670145.29941
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.3104,
          "high": 0.3109,
          "low": 0.3098,
          "close": 0.3103,
          "volume": 5157707.7,
          "close_time": 1774331999999,
          "quote_volume": 1600207.92263,
          "trades": 3266,
          "taker_buy_base": 2557915.8,
          "taker_buy_quote": 793682.45956
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.3103,
          "high": 0.3109,
          "low": 0.3102,
          "close": 0.3107,
          "volume": 2607203.4,
          "close_time": 1774335599999,
          "quote_volume": 809689.78745,
          "trades": 2704,
          "taker_buy_base": 1541419.8,
          "taker_buy_quote": 478765.51613
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.3107,
          "high": 0.3108,
          "low": 0.3101,
          "close": 0.3102,
          "volume": 3319564.5,
          "close_time": 1774339199999,
          "quote_volume": 1030337.93641,
          "trades": 3054,
          "taker_buy_base": 1395514.9,
          "taker_buy_quote": 433225.46901
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.3103,
          "high": 0.3106,
          "low": 0.3094,
          "close": 0.3099,
          "volume": 3845075.4,
          "close_time": 1774342799999,
          "quote_volume": 1191480.62543,
          "trades": 3115,
          "taker_buy_base": 1147559.7,
          "taker_buy_quote": 355735.06318
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.3099,
          "high": 0.31,
          "low": 0.3082,
          "close": 0.3093,
          "volume": 8532134.9,
          "close_time": 1774346399999,
          "quote_volume": 2635326.07733,
          "trades": 4121,
          "taker_buy_base": 2448343.2,
          "taker_buy_quote": 756098.26555
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.3093,
          "high": 0.3103,
          "low": 0.309,
          "close": 0.3103,
          "volume": 3321580.6,
          "close_time": 1774349999999,
          "quote_volume": 1028406.61074,
          "trades": 3483,
          "taker_buy_base": 2222501.3,
          "taker_buy_quote": 688245.57078
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.3102,
          "high": 0.3115,
          "low": 0.3102,
          "close": 0.3105,
          "volume": 6310507.7,
          "close_time": 1774353599999,
          "quote_volume": 1962137.13818,
          "trades": 4945,
          "taker_buy_base": 4137998.5,
          "taker_buy_quote": 1286817.56679
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.3105,
          "high": 0.3121,
          "low": 0.3103,
          "close": 0.3112,
          "volume": 4479732.7,
          "close_time": 1774357199999,
          "quote_volume": 1394022.02381,
          "trades": 4071,
          "taker_buy_base": 2256544.2,
          "taker_buy_quote": 702167.76693
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.3112,
          "high": 0.3114,
          "low": 0.3096,
          "close": 0.3103,
          "volume": 9984191.7,
          "close_time": 1774360799999,
          "quote_volume": 3099114.03179,
          "trades": 5286,
          "taker_buy_base": 3251148.5,
          "taker_buy_quote": 1008887.52229
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.3103,
          "high": 0.3111,
          "low": 0.3088,
          "close": 0.3097,
          "volume": 8801388.6,
          "close_time": 1774364399999,
          "quote_volume": 2728241.16213,
          "trades": 5363,
          "taker_buy_base": 4123351.8,
          "taker_buy_quote": 1278756.95145
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.3097,
          "high": 0.3105,
          "low": 0.3093,
          "close": 0.3103,
          "volume": 5025439.4,
          "close_time": 1774367999999,
          "quote_volume": 1557359.64992,
          "trades": 4037,
          "taker_buy_base": 3063038.7,
          "taker_buy_quote": 949287.90274
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.3103,
          "high": 0.3106,
          "low": 0.3093,
          "close": 0.3103,
          "volume": 3622127.1,
          "close_time": 1774371599999,
          "quote_volume": 1122950.51287,
          "trades": 2926,
          "taker_buy_base": 1736012.1,
          "taker_buy_quote": 538276.33643
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.3103,
          "high": 0.311,
          "low": 0.3096,
          "close": 0.3103,
          "volume": 5023748.9,
          "close_time": 1774375199999,
          "quote_volume": 1559237.58805,
          "trades": 3718,
          "taker_buy_base": 2311330.8,
          "taker_buy_quote": 717366.05825
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.3103,
          "high": 0.3107,
          "low": 0.31,
          "close": 0.3103,
          "volume": 3155863.6,
          "close_time": 1774378799999,
          "quote_volume": 979370.60859,
          "trades": 3042,
          "taker_buy_base": 1510399.5,
          "taker_buy_quote": 468768.33766
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.3103,
          "high": 0.3105,
          "low": 0.3087,
          "close": 0.3088,
          "volume": 5119594.1,
          "close_time": 1774382399999,
          "quote_volume": 1584314.61418,
          "trades": 3225,
          "taker_buy_base": 874679.2,
          "taker_buy_quote": 270761.0744
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.3088,
          "high": 0.31,
          "low": 0.3086,
          "close": 0.3087,
          "volume": 3950426.9,
          "close_time": 1774385999999,
          "quote_volume": 1221725.07113,
          "trades": 3081,
          "taker_buy_base": 1990255.2,
          "taker_buy_quote": 615758.66662
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.3086,
          "high": 0.309,
          "low": 0.3071,
          "close": 0.3081,
          "volume": 6619972.4,
          "close_time": 1774389599999,
          "quote_volume": 2038064.13053,
          "trades": 4183,
          "taker_buy_base": 2492583.9,
          "taker_buy_quote": 767637.24509
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.3081,
          "high": 0.3084,
          "low": 0.3076,
          "close": 0.3077,
          "volume": 2129977.1,
          "close_time": 1774393199999,
          "quote_volume": 655950.85278,
          "trades": 2462,
          "taker_buy_base": 1021443.0,
          "taker_buy_quote": 314601.90386
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.3077,
          "high": 0.3077,
          "low": 0.306,
          "close": 0.3061,
          "volume": 7860542.5,
          "close_time": 1774396799999,
          "quote_volume": 2411687.51347,
          "trades": 4159,
          "taker_buy_base": 2111093.9,
          "taker_buy_quote": 647348.07551
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.306,
          "high": 0.3067,
          "low": 0.3055,
          "close": 0.3061,
          "volume": 5782920.0,
          "close_time": 1774400399999,
          "quote_volume": 1769797.12639,
          "trades": 3830,
          "taker_buy_base": 3119345.4,
          "taker_buy_quote": 954893.53175
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.3062,
          "high": 0.3076,
          "low": 0.3061,
          "close": 0.3075,
          "volume": 3623304.7,
          "close_time": 1774403999999,
          "quote_volume": 1111406.86654,
          "trades": 2790,
          "taker_buy_base": 2515408.0,
          "taker_buy_quote": 771687.01855
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.3075,
          "high": 0.3078,
          "low": 0.3069,
          "close": 0.3072,
          "volume": 2262486.8,
          "close_time": 1774407599999,
          "quote_volume": 695220.93607,
          "trades": 2274,
          "taker_buy_base": 963288.4,
          "taker_buy_quote": 296057.25206
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.3072,
          "high": 0.3076,
          "low": 0.3066,
          "close": 0.3075,
          "volume": 3475552.1,
          "close_time": 1774411199999,
          "quote_volume": 1067469.53935,
          "trades": 2507,
          "taker_buy_base": 2085652.2,
          "taker_buy_quote": 640732.0236
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.3075,
          "high": 0.3075,
          "low": 0.3068,
          "close": 0.3069,
          "volume": 2496127.2,
          "close_time": 1774414799999,
          "quote_volume": 766629.87806,
          "trades": 2538,
          "taker_buy_base": 889942.1,
          "taker_buy_quote": 273412.78861
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.3069,
          "high": 0.3076,
          "low": 0.3067,
          "close": 0.3076,
          "volume": 2031625.2,
          "close_time": 1774418399999,
          "quote_volume": 623949.66051,
          "trades": 2178,
          "taker_buy_base": 1211366.4,
          "taker_buy_quote": 372100.1612
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.3076,
          "high": 0.3079,
          "low": 0.3073,
          "close": 0.3073,
          "volume": 1887227.2,
          "close_time": 1774421999999,
          "quote_volume": 580439.07633,
          "trades": 2129,
          "taker_buy_base": 1037316.0,
          "taker_buy_quote": 319088.36545
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.3074,
          "high": 0.3079,
          "low": 0.3073,
          "close": 0.3079,
          "volume": 2158571.5,
          "close_time": 1774425599999,
          "quote_volume": 664014.90465,
          "trades": 2092,
          "taker_buy_base": 1169830.3,
          "taker_buy_quote": 359943.22145
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.3079,
          "high": 0.3085,
          "low": 0.3078,
          "close": 0.3081,
          "volume": 3341058.0,
          "close_time": 1774429199999,
          "quote_volume": 1029637.14122,
          "trades": 2704,
          "taker_buy_base": 2457809.4,
          "taker_buy_quote": 757446.78921
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.308,
          "high": 0.3091,
          "low": 0.308,
          "close": 0.3091,
          "volume": 3629342.0,
          "close_time": 1774432799999,
          "quote_volume": 1119993.10875,
          "trades": 2791,
          "taker_buy_base": 2699403.3,
          "taker_buy_quote": 833139.17337
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.3091,
          "high": 0.3099,
          "low": 0.309,
          "close": 0.3094,
          "volume": 4685572.9,
          "close_time": 1774436399999,
          "quote_volume": 1449701.24059,
          "trades": 3301,
          "taker_buy_base": 3225235.5,
          "taker_buy_quote": 997926.17209
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.3094,
          "high": 0.31,
          "low": 0.3093,
          "close": 0.3099,
          "volume": 2725440.1,
          "close_time": 1774439999999,
          "quote_volume": 844300.01387,
          "trades": 2951,
          "taker_buy_base": 1462085.7,
          "taker_buy_quote": 452970.78614
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.3099,
          "high": 0.3108,
          "low": 0.3094,
          "close": 0.3096,
          "volume": 6366079.1,
          "close_time": 1774443599999,
          "quote_volume": 1973798.93714,
          "trades": 3906,
          "taker_buy_base": 2107588.1,
          "taker_buy_quote": 653820.92644
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.3096,
          "high": 0.3102,
          "low": 0.3095,
          "close": 0.3101,
          "volume": 2802600.2,
          "close_time": 1774447199999,
          "quote_volume": 868371.59073,
          "trades": 2672,
          "taker_buy_base": 1671289.9,
          "taker_buy_quote": 517962.6045
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.3101,
          "high": 0.311,
          "low": 0.3097,
          "close": 0.3109,
          "volume": 3066250.3,
          "close_time": 1774450799999,
          "quote_volume": 951467.43608,
          "trades": 3121,
          "taker_buy_base": 1848021.5,
          "taker_buy_quote": 573702.35827
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.3109,
          "high": 0.3114,
          "low": 0.3105,
          "close": 0.3114,
          "volume": 3006053.0,
          "close_time": 1774454399999,
          "quote_volume": 934882.82708,
          "trades": 3541,
          "taker_buy_base": 1725170.2,
          "taker_buy_quote": 536638.8756
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.3114,
          "high": 0.3129,
          "low": 0.3113,
          "close": 0.3128,
          "volume": 8995176.6,
          "close_time": 1774457999999,
          "quote_volume": 2809070.70641,
          "trades": 4958,
          "taker_buy_base": 6378790.9,
          "taker_buy_quote": 1991797.65954
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.3129,
          "high": 0.3145,
          "low": 0.3127,
          "close": 0.3138,
          "volume": 5783402.6,
          "close_time": 1774461599999,
          "quote_volume": 1814072.94092,
          "trades": 4271,
          "taker_buy_base": 4307965.2,
          "taker_buy_quote": 1351417.69466
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.3138,
          "high": 0.3141,
          "low": 0.3124,
          "close": 0.314,
          "volume": 6040471.8,
          "close_time": 1774465199999,
          "quote_volume": 1892453.78693,
          "trades": 3761,
          "taker_buy_base": 2653447.8,
          "taker_buy_quote": 831745.80393
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.3139,
          "high": 0.315,
          "low": 0.3139,
          "close": 0.3148,
          "volume": 3788507.9,
          "close_time": 1774468799999,
          "quote_volume": 1191575.1428,
          "trades": 3177,
          "taker_buy_base": 2418339.3,
          "taker_buy_quote": 760647.32541
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.3148,
          "high": 0.3154,
          "low": 0.3146,
          "close": 0.3154,
          "volume": 3215638.8,
          "close_time": 1774472399999,
          "quote_volume": 1012971.57969,
          "trades": 3103,
          "taker_buy_base": 1911951.3,
          "taker_buy_quote": 602381.92964
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.3154,
          "high": 0.3159,
          "low": 0.3139,
          "close": 0.3146,
          "volume": 10765052.0,
          "close_time": 1774475999999,
          "quote_volume": 3390098.40334,
          "trades": 4704,
          "taker_buy_base": 4133419.5,
          "taker_buy_quote": 1302631.64608
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.3147,
          "high": 0.3164,
          "low": 0.3147,
          "close": 0.3164,
          "volume": 6305919.0,
          "close_time": 1774479599999,
          "quote_volume": 1990492.27117,
          "trades": 4612,
          "taker_buy_base": 4608299.7,
          "taker_buy_quote": 1454537.13441
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.3163,
          "high": 0.3166,
          "low": 0.3142,
          "close": 0.3146,
          "volume": 6961882.9,
          "close_time": 1774483199999,
          "quote_volume": 2195581.57232,
          "trades": 3993,
          "taker_buy_base": 1972790.3,
          "taker_buy_quote": 622888.10964
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.3145,
          "high": 0.3148,
          "low": 0.313,
          "close": 0.3134,
          "volume": 8097337.1,
          "close_time": 1774486799999,
          "quote_volume": 2539639.64249,
          "trades": 4745,
          "taker_buy_base": 3121234.9,
          "taker_buy_quote": 979304.18811
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.3134,
          "high": 0.3145,
          "low": 0.3133,
          "close": 0.3143,
          "volume": 3618695.1,
          "close_time": 1774490399999,
          "quote_volume": 1136638.38189,
          "trades": 2786,
          "taker_buy_base": 2462601.6,
          "taker_buy_quote": 773523.16893
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.3143,
          "high": 0.3144,
          "low": 0.3136,
          "close": 0.314,
          "volume": 1919203.5,
          "close_time": 1774493999999,
          "quote_volume": 602511.76767,
          "trades": 2221,
          "taker_buy_base": 835177.6,
          "taker_buy_quote": 262231.22052
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.3141,
          "high": 0.3147,
          "low": 0.3135,
          "close": 0.3147,
          "volume": 3805976.6,
          "close_time": 1774497599999,
          "quote_volume": 1195010.70738,
          "trades": 2667,
          "taker_buy_base": 2400918.3,
          "taker_buy_quote": 754091.93222
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.3146,
          "high": 0.3158,
          "low": 0.3146,
          "close": 0.3157,
          "volume": 4096049.0,
          "close_time": 1774501199999,
          "quote_volume": 1291287.12024,
          "trades": 3915,
          "taker_buy_base": 3100772.1,
          "taker_buy_quote": 977492.85972
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.3156,
          "high": 0.3162,
          "low": 0.3145,
          "close": 0.3146,
          "volume": 6338195.5,
          "close_time": 1774504799999,
          "quote_volume": 1999359.25414,
          "trades": 4423,
          "taker_buy_base": 2426047.9,
          "taker_buy_quote": 765826.85708
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.3145,
          "high": 0.315,
          "low": 0.3144,
          "close": 0.315,
          "volume": 2535622.4,
          "close_time": 1774508399999,
          "quote_volume": 798001.1546,
          "trades": 2628,
          "taker_buy_base": 1627887.0,
          "taker_buy_quote": 512379.24729
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.3149,
          "high": 0.3151,
          "low": 0.3145,
          "close": 0.3146,
          "volume": 3019862.5,
          "close_time": 1774511999999,
          "quote_volume": 950734.9548,
          "trades": 3137,
          "taker_buy_base": 1241307.2,
          "taker_buy_quote": 390884.38289
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.3146,
          "high": 0.3152,
          "low": 0.3145,
          "close": 0.3151,
          "volume": 3576686.2,
          "close_time": 1774515599999,
          "quote_volume": 1126141.60376,
          "trades": 3550,
          "taker_buy_base": 1876637.2,
          "taker_buy_quote": 591001.67036
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.3151,
          "high": 0.3152,
          "low": 0.3124,
          "close": 0.3126,
          "volume": 9732068.4,
          "close_time": 1774519199999,
          "quote_volume": 3055479.50675,
          "trades": 5469,
          "taker_buy_base": 2437269.4,
          "taker_buy_quote": 765525.40661
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.3125,
          "high": 0.3125,
          "low": 0.3106,
          "close": 0.3112,
          "volume": 11391181.0,
          "close_time": 1774522799999,
          "quote_volume": 3545551.49926,
          "trades": 6315,
          "taker_buy_base": 3537777.8,
          "taker_buy_quote": 1100677.62661
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.3112,
          "high": 0.3121,
          "low": 0.3107,
          "close": 0.312,
          "volume": 5439185.3,
          "close_time": 1774526399999,
          "quote_volume": 1693543.75199,
          "trades": 4551,
          "taker_buy_base": 3321785.2,
          "taker_buy_quote": 1034441.52324
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.312,
          "high": 0.313,
          "low": 0.3108,
          "close": 0.3115,
          "volume": 10569320.9,
          "close_time": 1774529999999,
          "quote_volume": 3295719.78687,
          "trades": 5511,
          "taker_buy_base": 5130115.7,
          "taker_buy_quote": 1600505.29639
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.3116,
          "high": 0.3116,
          "low": 0.3107,
          "close": 0.3115,
          "volume": 5516713.2,
          "close_time": 1774533599999,
          "quote_volume": 1716231.54434,
          "trades": 5138,
          "taker_buy_base": 2811196.7,
          "taker_buy_quote": 874753.7926
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.3115,
          "high": 0.312,
          "low": 0.3102,
          "close": 0.3111,
          "volume": 10405474.1,
          "close_time": 1774537199999,
          "quote_volume": 3236430.46358,
          "trades": 4604,
          "taker_buy_base": 4606390.1,
          "taker_buy_quote": 1432845.04145
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.3111,
          "high": 0.3114,
          "low": 0.3106,
          "close": 0.3111,
          "volume": 4030563.0,
          "close_time": 1774540799999,
          "quote_volume": 1253161.44481,
          "trades": 3421,
          "taker_buy_base": 1623643.7,
          "taker_buy_quote": 504929.97614
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.3111,
          "high": 0.3115,
          "low": 0.3109,
          "close": 0.3115,
          "volume": 2255425.6,
          "close_time": 1774544399999,
          "quote_volume": 701931.34324,
          "trades": 2602,
          "taker_buy_base": 1348394.3,
          "taker_buy_quote": 419683.68798
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.3115,
          "high": 0.3116,
          "low": 0.3099,
          "close": 0.3108,
          "volume": 5277369.7,
          "close_time": 1774547999999,
          "quote_volume": 1639610.80376,
          "trades": 3413,
          "taker_buy_base": 1747681.5,
          "taker_buy_quote": 543141.74327
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.3107,
          "high": 0.311,
          "low": 0.3104,
          "close": 0.3106,
          "volume": 2391178.1,
          "close_time": 1774551599999,
          "quote_volume": 742959.00351,
          "trades": 2380,
          "taker_buy_base": 1297268.8,
          "taker_buy_quote": 403118.36656
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.3106,
          "high": 0.3107,
          "low": 0.3092,
          "close": 0.3094,
          "volume": 5560912.1,
          "close_time": 1774555199999,
          "quote_volume": 1723195.94719,
          "trades": 3766,
          "taker_buy_base": 1699092.9,
          "taker_buy_quote": 526798.53272
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.3093,
          "high": 0.31,
          "low": 0.309,
          "close": 0.3098,
          "volume": 6281351.5,
          "close_time": 1774558799999,
          "quote_volume": 1943928.33948,
          "trades": 4046,
          "taker_buy_base": 3166193.4,
          "taker_buy_quote": 980206.63467
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.3097,
          "high": 0.3114,
          "low": 0.3096,
          "close": 0.311,
          "volume": 6069820.9,
          "close_time": 1774562399999,
          "quote_volume": 1885564.31785,
          "trades": 3017,
          "taker_buy_base": 4266153.4,
          "taker_buy_quote": 1325042.4314
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.3111,
          "high": 0.3117,
          "low": 0.3109,
          "close": 0.3116,
          "volume": 2443740.0,
          "close_time": 1774565999999,
          "quote_volume": 760810.11092,
          "trades": 2537,
          "taker_buy_base": 1433819.3,
          "taker_buy_quote": 446498.55229
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.3117,
          "high": 0.3117,
          "low": 0.3112,
          "close": 0.3115,
          "volume": 2199451.1,
          "close_time": 1774569599999,
          "quote_volume": 685015.53546,
          "trades": 2119,
          "taker_buy_base": 1001870.4,
          "taker_buy_quote": 312062.84341
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.3115,
          "high": 0.3118,
          "low": 0.311,
          "close": 0.3111,
          "volume": 2707740.5,
          "close_time": 1774573199999,
          "quote_volume": 843181.32135,
          "trades": 2291,
          "taker_buy_base": 1235510.5,
          "taker_buy_quote": 384876.97134
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.3112,
          "high": 0.3115,
          "low": 0.3106,
          "close": 0.311,
          "volume": 2982358.8,
          "close_time": 1774576799999,
          "quote_volume": 927607.60566,
          "trades": 2329,
          "taker_buy_base": 1015136.2,
          "taker_buy_quote": 315863.62652
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.3109,
          "high": 0.3111,
          "low": 0.3106,
          "close": 0.3107,
          "volume": 2360856.9,
          "close_time": 1774580399999,
          "quote_volume": 733804.1793,
          "trades": 2469,
          "taker_buy_base": 1227496.1,
          "taker_buy_quote": 381582.91801
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.3107,
          "high": 0.3113,
          "low": 0.3105,
          "close": 0.311,
          "volume": 2552865.4,
          "close_time": 1774583999999,
          "quote_volume": 793835.59149,
          "trades": 2401,
          "taker_buy_base": 1528137.8,
          "taker_buy_quote": 475252.40183
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.311,
          "high": 0.3142,
          "low": 0.3107,
          "close": 0.3141,
          "volume": 11601776.4,
          "close_time": 1774587599999,
          "quote_volume": 3627226.59322,
          "trades": 5291,
          "taker_buy_base": 9379650.6,
          "taker_buy_quote": 2933816.73514
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.3141,
          "high": 0.3154,
          "low": 0.3139,
          "close": 0.3147,
          "volume": 9787624.1,
          "close_time": 1774591199999,
          "quote_volume": 3080309.53937,
          "trades": 5637,
          "taker_buy_base": 6185733.7,
          "taker_buy_quote": 1947038.30848
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.3147,
          "high": 0.3154,
          "low": 0.314,
          "close": 0.3151,
          "volume": 5735805.5,
          "close_time": 1774594799999,
          "quote_volume": 1805874.9725,
          "trades": 3463,
          "taker_buy_base": 4048635.4,
          "taker_buy_quote": 1274913.04951
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.3151,
          "high": 0.317,
          "low": 0.3148,
          "close": 0.3165,
          "volume": 5514605.3,
          "close_time": 1774598399999,
          "quote_volume": 1742809.04242,
          "trades": 3677,
          "taker_buy_base": 2669021.3,
          "taker_buy_quote": 843171.4395
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.3165,
          "high": 0.3173,
          "low": 0.3157,
          "close": 0.3159,
          "volume": 11590166.1,
          "close_time": 1774601999999,
          "quote_volume": 3668372.18577,
          "trades": 5491,
          "taker_buy_base": 4942291.3,
          "taker_buy_quote": 1564622.92795
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.3159,
          "high": 0.3159,
          "low": 0.3131,
          "close": 0.3138,
          "volume": 11227351.4,
          "close_time": 1774605599999,
          "quote_volume": 3528130.10155,
          "trades": 5633,
          "taker_buy_base": 3491630.6,
          "taker_buy_quote": 1097139.39685
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.3138,
          "high": 0.3152,
          "low": 0.312,
          "close": 0.3121,
          "volume": 19641619.7,
          "close_time": 1774609199999,
          "quote_volume": 6161944.64375,
          "trades": 7697,
          "taker_buy_base": 8280408.0,
          "taker_buy_quote": 2599850.28393
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.3122,
          "high": 0.3122,
          "low": 0.3108,
          "close": 0.3109,
          "volume": 10511759.6,
          "close_time": 1774612799999,
          "quote_volume": 3271831.33975,
          "trades": 5490,
          "taker_buy_base": 4640107.0,
          "taker_buy_quote": 1444113.61227
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.3109,
          "high": 0.3125,
          "low": 0.3108,
          "close": 0.3124,
          "volume": 6783263.1,
          "close_time": 1774616399999,
          "quote_volume": 2114622.22114,
          "trades": 4314,
          "taker_buy_base": 4954040.9,
          "taker_buy_quote": 1544548.08503
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.3123,
          "high": 0.313,
          "low": 0.3103,
          "close": 0.3103,
          "volume": 13905222.3,
          "close_time": 1774619999999,
          "quote_volume": 4335428.1893,
          "trades": 6707,
          "taker_buy_base": 4663924.8,
          "taker_buy_quote": 1455216.94791
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.3103,
          "high": 0.3104,
          "low": 0.308,
          "close": 0.3084,
          "volume": 12618416.1,
          "close_time": 1774623599999,
          "quote_volume": 3900141.88651,
          "trades": 7787,
          "taker_buy_base": 3518045.0,
          "taker_buy_quote": 1087734.39063
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.3084,
          "high": 0.3105,
          "low": 0.3078,
          "close": 0.3091,
          "volume": 11886066.0,
          "close_time": 1774627199999,
          "quote_volume": 3674961.38797,
          "trades": 5916,
          "taker_buy_base": 6424860.7,
          "taker_buy_quote": 1987026.347
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.3091,
          "high": 0.3092,
          "low": 0.3081,
          "close": 0.3085,
          "volume": 6457979.3,
          "close_time": 1774630799999,
          "quote_volume": 1993212.7933,
          "trades": 4236,
          "taker_buy_base": 2523273.8,
          "taker_buy_quote": 778772.27234
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.3084,
          "high": 0.31,
          "low": 0.3083,
          "close": 0.3089,
          "volume": 3713564.5,
          "close_time": 1774634399999,
          "quote_volume": 1147885.92548,
          "trades": 3252,
          "taker_buy_base": 2124276.3,
          "taker_buy_quote": 656555.14835
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.3089,
          "high": 0.3101,
          "low": 0.3088,
          "close": 0.3095,
          "volume": 6536797.5,
          "close_time": 1774637999999,
          "quote_volume": 2022925.18306,
          "trades": 3465,
          "taker_buy_base": 3336133.3,
          "taker_buy_quote": 1032557.06457
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.3095,
          "high": 0.3109,
          "low": 0.3089,
          "close": 0.3103,
          "volume": 7436310.4,
          "close_time": 1774641599999,
          "quote_volume": 2304001.48756,
          "trades": 3312,
          "taker_buy_base": 3965737.5,
          "taker_buy_quote": 1229385.03967
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.3104,
          "high": 0.3114,
          "low": 0.3099,
          "close": 0.3114,
          "volume": 4678532.9,
          "close_time": 1774645199999,
          "quote_volume": 1453175.3529,
          "trades": 2946,
          "taker_buy_base": 2919148.3,
          "taker_buy_quote": 907056.27577
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.3113,
          "high": 0.3119,
          "low": 0.3104,
          "close": 0.3106,
          "volume": 4011511.8,
          "close_time": 1774648799999,
          "quote_volume": 1248931.00788,
          "trades": 3007,
          "taker_buy_base": 1945084.9,
          "taker_buy_quote": 605716.98042
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.3105,
          "high": 0.3113,
          "low": 0.3102,
          "close": 0.3104,
          "volume": 3012364.8,
          "close_time": 1774652399999,
          "quote_volume": 935857.9079,
          "trades": 2586,
          "taker_buy_base": 1174118.9,
          "taker_buy_quote": 364832.24922
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.3104,
          "high": 0.3113,
          "low": 0.3099,
          "close": 0.3113,
          "volume": 3646363.0,
          "close_time": 1774655999999,
          "quote_volume": 1131934.80309,
          "trades": 2785,
          "taker_buy_base": 1890416.0,
          "taker_buy_quote": 587142.65454
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.3113,
          "high": 0.3114,
          "low": 0.3102,
          "close": 0.3103,
          "volume": 3699606.2,
          "close_time": 1774659599999,
          "quote_volume": 1149770.66939,
          "trades": 2443,
          "taker_buy_base": 1108249.2,
          "taker_buy_quote": 344625.14247
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.3104,
          "high": 0.3106,
          "low": 0.3098,
          "close": 0.3101,
          "volume": 2956893.1,
          "close_time": 1774663199999,
          "quote_volume": 916963.87968,
          "trades": 2435,
          "taker_buy_base": 1056671.1,
          "taker_buy_quote": 327721.83206
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.3101,
          "high": 0.3108,
          "low": 0.31,
          "close": 0.3103,
          "volume": 2368263.3,
          "close_time": 1774666799999,
          "quote_volume": 735041.27823,
          "trades": 2251,
          "taker_buy_base": 1593139.9,
          "taker_buy_quote": 494480.70353
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.3103,
          "high": 0.3113,
          "low": 0.3102,
          "close": 0.3103,
          "volume": 3124237.1,
          "close_time": 1774670399999,
          "quote_volume": 970801.88728,
          "trades": 2016,
          "taker_buy_base": 1778738.9,
          "taker_buy_quote": 552773.4956
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.3102,
          "high": 0.3111,
          "low": 0.3099,
          "close": 0.3105,
          "volume": 3352674.3,
          "close_time": 1774673999999,
          "quote_volume": 1040800.88008,
          "trades": 2372,
          "taker_buy_base": 1556405.4,
          "taker_buy_quote": 483238.87694
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.3104,
          "high": 0.3107,
          "low": 0.3101,
          "close": 0.3106,
          "volume": 1334132.9,
          "close_time": 1774677599999,
          "quote_volume": 414013.16855,
          "trades": 1794,
          "taker_buy_base": 665560.8,
          "taker_buy_quote": 206562.22306
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.3105,
          "high": 0.3119,
          "low": 0.3103,
          "close": 0.3114,
          "volume": 6928782.8,
          "close_time": 1774681199999,
          "quote_volume": 2156414.82107,
          "trades": 3322,
          "taker_buy_base": 4465606.9,
          "taker_buy_quote": 1389740.66685
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.3114,
          "high": 0.3118,
          "low": 0.3113,
          "close": 0.3115,
          "volume": 3276831.1,
          "close_time": 1774684799999,
          "quote_volume": 1020865.89768,
          "trades": 2452,
          "taker_buy_base": 1676898.3,
          "taker_buy_quote": 522451.99234
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.3116,
          "high": 0.3127,
          "low": 0.3116,
          "close": 0.3118,
          "volume": 3983436.2,
          "close_time": 1774688399999,
          "quote_volume": 1243544.84917,
          "trades": 3356,
          "taker_buy_base": 2430989.3,
          "taker_buy_quote": 758945.57092
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.3119,
          "high": 0.3126,
          "low": 0.3114,
          "close": 0.3116,
          "volume": 4219560.3,
          "close_time": 1774691999999,
          "quote_volume": 1316738.49079,
          "trades": 3221,
          "taker_buy_base": 2047599.1,
          "taker_buy_quote": 639035.53773
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.3115,
          "high": 0.312,
          "low": 0.3107,
          "close": 0.3112,
          "volume": 4065134.6,
          "close_time": 1774695599999,
          "quote_volume": 1265253.48255,
          "trades": 3318,
          "taker_buy_base": 1421981.6,
          "taker_buy_quote": 442573.34053
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.3113,
          "high": 0.3145,
          "low": 0.3112,
          "close": 0.3145,
          "volume": 5749436.8,
          "close_time": 1774699199999,
          "quote_volume": 1799991.87785,
          "trades": 5181,
          "taker_buy_base": 4273351.8,
          "taker_buy_quote": 1337634.38998
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.3145,
          "high": 0.3161,
          "low": 0.3139,
          "close": 0.3147,
          "volume": 8950072.8,
          "close_time": 1774702799999,
          "quote_volume": 2819734.91121,
          "trades": 6233,
          "taker_buy_base": 5358581.0,
          "taker_buy_quote": 1688552.51164
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.3148,
          "high": 0.3168,
          "low": 0.3146,
          "close": 0.3166,
          "volume": 9628271.3,
          "close_time": 1774706399999,
          "quote_volume": 3038927.03789,
          "trades": 6053,
          "taker_buy_base": 6035554.8,
          "taker_buy_quote": 1905301.39625
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.3167,
          "high": 0.3172,
          "low": 0.3157,
          "close": 0.3163,
          "volume": 8685296.5,
          "close_time": 1774709999999,
          "quote_volume": 2748475.11193,
          "trades": 5670,
          "taker_buy_base": 4733032.8,
          "taker_buy_quote": 1498322.79204
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.3163,
          "high": 0.3167,
          "low": 0.3149,
          "close": 0.3155,
          "volume": 5461345.2,
          "close_time": 1774713599999,
          "quote_volume": 1724401.97976,
          "trades": 4109,
          "taker_buy_base": 2066169.0,
          "taker_buy_quote": 652547.1986
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.3155,
          "high": 0.3172,
          "low": 0.3154,
          "close": 0.3161,
          "volume": 7712511.7,
          "close_time": 1774717199999,
          "quote_volume": 2439958.73577,
          "trades": 4641,
          "taker_buy_base": 4975360.0,
          "taker_buy_quote": 1574133.77722
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.3161,
          "high": 0.3177,
          "low": 0.316,
          "close": 0.317,
          "volume": 3981830.1,
          "close_time": 1774720799999,
          "quote_volume": 1262457.56603,
          "trades": 3846,
          "taker_buy_base": 2223973.1,
          "taker_buy_quote": 705024.66905
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.317,
          "high": 0.3184,
          "low": 0.317,
          "close": 0.3182,
          "volume": 4839135.3,
          "close_time": 1774724399999,
          "quote_volume": 1538123.54388,
          "trades": 3896,
          "taker_buy_base": 3351347.7,
          "taker_buy_quote": 1065282.47707
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.3183,
          "high": 0.3185,
          "low": 0.3175,
          "close": 0.3182,
          "volume": 2478667.2,
          "close_time": 1774727999999,
          "quote_volume": 788469.23425,
          "trades": 2787,
          "taker_buy_base": 1227589.6,
          "taker_buy_quote": 390544.90393
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.3182,
          "high": 0.3184,
          "low": 0.3164,
          "close": 0.317,
          "volume": 6230301.8,
          "close_time": 1774731599999,
          "quote_volume": 1975898.68333,
          "trades": 3589,
          "taker_buy_base": 1564235.5,
          "taker_buy_quote": 496336.38818
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.317,
          "high": 0.3171,
          "low": 0.3163,
          "close": 0.3169,
          "volume": 2829196.8,
          "close_time": 1774735199999,
          "quote_volume": 896404.8152,
          "trades": 3085,
          "taker_buy_base": 1319143.5,
          "taker_buy_quote": 417997.25029
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.317,
          "high": 0.3172,
          "low": 0.3162,
          "close": 0.3166,
          "volume": 3324905.4,
          "close_time": 1774738799999,
          "quote_volume": 1052778.677,
          "trades": 2572,
          "taker_buy_base": 1138548.6,
          "taker_buy_quote": 360566.02133
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.3166,
          "high": 0.3169,
          "low": 0.3161,
          "close": 0.3167,
          "volume": 2147812.3,
          "close_time": 1774742399999,
          "quote_volume": 679837.088,
          "trades": 2363,
          "taker_buy_base": 939654.1,
          "taker_buy_quote": 297485.57402
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.3166,
          "high": 0.3175,
          "low": 0.3159,
          "close": 0.3162,
          "volume": 4572955.7,
          "close_time": 1774745999999,
          "quote_volume": 1448263.29133,
          "trades": 2867,
          "taker_buy_base": 1893039.8,
          "taker_buy_quote": 599810.26625
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.3162,
          "high": 0.3175,
          "low": 0.3158,
          "close": 0.3163,
          "volume": 4932645.3,
          "close_time": 1774749599999,
          "quote_volume": 1561832.99692,
          "trades": 2710,
          "taker_buy_base": 2503404.3,
          "taker_buy_quote": 792891.73334
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.3163,
          "high": 0.3166,
          "low": 0.3156,
          "close": 0.3158,
          "volume": 2261912.5,
          "close_time": 1774753199999,
          "quote_volume": 714903.54416,
          "trades": 2127,
          "taker_buy_base": 892550.8,
          "taker_buy_quote": 282147.94023
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.3158,
          "high": 0.3161,
          "low": 0.3153,
          "close": 0.3153,
          "volume": 2321145.2,
          "close_time": 1774756799999,
          "quote_volume": 732735.23948,
          "trades": 2248,
          "taker_buy_base": 1157900.4,
          "taker_buy_quote": 365563.65648
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.3154,
          "high": 0.3155,
          "low": 0.3149,
          "close": 0.3152,
          "volume": 1650652.5,
          "close_time": 1774760399999,
          "quote_volume": 520226.05929,
          "trades": 1917,
          "taker_buy_base": 710374.3,
          "taker_buy_quote": 223929.10532
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.3152,
          "high": 0.3165,
          "low": 0.3149,
          "close": 0.3163,
          "volume": 2112749.7,
          "close_time": 1774763999999,
          "quote_volume": 667058.63509,
          "trades": 2043,
          "taker_buy_base": 1570692.0,
          "taker_buy_quote": 495937.99552
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.3163,
          "high": 0.3168,
          "low": 0.3152,
          "close": 0.3153,
          "volume": 3563988.7,
          "close_time": 1774767599999,
          "quote_volume": 1126097.90305,
          "trades": 3053,
          "taker_buy_base": 1787351.9,
          "taker_buy_quote": 564756.23776
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.3153,
          "high": 0.3183,
          "low": 0.315,
          "close": 0.3178,
          "volume": 5406751.9,
          "close_time": 1774771199999,
          "quote_volume": 1712640.0032,
          "trades": 3995,
          "taker_buy_base": 3323776.3,
          "taker_buy_quote": 1053016.90111
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.3178,
          "high": 0.3198,
          "low": 0.3176,
          "close": 0.3195,
          "volume": 7322576.2,
          "close_time": 1774774799999,
          "quote_volume": 2335465.89397,
          "trades": 4552,
          "taker_buy_base": 5653707.7,
          "taker_buy_quote": 1803138.47153
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.3195,
          "high": 0.3203,
          "low": 0.3191,
          "close": 0.32,
          "volume": 6029266.7,
          "close_time": 1774778399999,
          "quote_volume": 1927577.52691,
          "trades": 4725,
          "taker_buy_base": 3662487.8,
          "taker_buy_quote": 1171088.01746
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.32,
          "high": 0.3201,
          "low": 0.3179,
          "close": 0.3187,
          "volume": 7959432.5,
          "close_time": 1774781999999,
          "quote_volume": 2536853.13966,
          "trades": 4607,
          "taker_buy_base": 2227002.4,
          "taker_buy_quote": 709793.08724
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.3186,
          "high": 0.3196,
          "low": 0.3186,
          "close": 0.3196,
          "volume": 4579606.3,
          "close_time": 1774785599999,
          "quote_volume": 1461853.87193,
          "trades": 3400,
          "taker_buy_base": 3354849.9,
          "taker_buy_quote": 1070923.24336
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.3196,
          "high": 0.3197,
          "low": 0.3195,
          "close": 0.3196,
          "volume": 236897.2,
          "close_time": 1774789199999,
          "quote_volume": 75713.65085,
          "trades": 268,
          "taker_buy_base": 156391.8,
          "taker_buy_quote": 49984.6954
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.3196,
          "high": 0.3199,
          "low": 0.3182,
          "close": 0.3186,
          "volume": 4355382.4,
          "close_time": 1774792799999,
          "quote_volume": 1388897.36772,
          "trades": 3105,
          "taker_buy_base": 923013.5,
          "taker_buy_quote": 294395.18466
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.3185,
          "high": 0.3194,
          "low": 0.3184,
          "close": 0.3192,
          "volume": 1907615.1,
          "close_time": 1774796399999,
          "quote_volume": 608170.88417,
          "trades": 2427,
          "taker_buy_base": 1307685.3,
          "taker_buy_quote": 416949.00393
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.3191,
          "high": 0.3192,
          "low": 0.3179,
          "close": 0.3183,
          "volume": 2697624.5,
          "close_time": 1774799999999,
          "quote_volume": 858993.01655,
          "trades": 2347,
          "taker_buy_base": 1007465.5,
          "taker_buy_quote": 320842.98444
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.318,
          "high": 0.3183,
          "low": 0.3178,
          "close": 0.3183,
          "volume": 1711769.0,
          "close_time": 1774803599999,
          "quote_volume": 544472.86925,
          "trades": 1917,
          "taker_buy_base": 1001602.4,
          "taker_buy_quote": 318607.29551
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-03-29T16:00:00",
      "end_date": "2026-03-29T16:00:00",
      "klines": [
        {
          "timestamp": 1743264000000,
          "datetime": "2025-03-29T16:00:00",
          "open": 0.2349,
          "high": 0.2358,
          "low": 0.2317,
          "close": 0.2334,
          "volume": 85323231.7,
          "close_time": 1743278399999,
          "quote_volume": 19948982.62109,
          "trades": 31572,
          "taker_buy_base": 34816303.4,
          "taker_buy_quote": 8147853.1815
        },
        {
          "timestamp": 1743278400000,
          "datetime": "2025-03-29T20:00:00",
          "open": 0.2334,
          "high": 0.2342,
          "low": 0.2317,
          "close": 0.2318,
          "volume": 44670494.2,
          "close_time": 1743292799999,
          "quote_volume": 10406627.95118,
          "trades": 17459,
          "taker_buy_base": 18345259.1,
          "taker_buy_quote": 4276900.9939
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.2318,
          "high": 0.2328,
          "low": 0.2296,
          "close": 0.2299,
          "volume": 65192438.4,
          "close_time": 1743307199999,
          "quote_volume": 15051955.77384,
          "trades": 22947,
          "taker_buy_base": 27481455.5,
          "taker_buy_quote": 6350367.54023
        },
        {
          "timestamp": 1743307200000,
          "datetime": "2025-03-30T04:00:00",
          "open": 0.2298,
          "high": 0.2329,
          "low": 0.2297,
          "close": 0.2317,
          "volume": 36809072.9,
          "close_time": 1743321599999,
          "quote_volume": 8504489.87037,
          "trades": 15485,
          "taker_buy_base": 21338074.2,
          "taker_buy_quote": 4932862.21443
        },
        {
          "timestamp": 1743321600000,
          "datetime": "2025-03-30T08:00:00",
          "open": 0.2317,
          "high": 0.2325,
          "low": 0.2302,
          "close": 0.2305,
          "volume": 36883789.4,
          "close_time": 1743335999999,
          "quote_volume": 8523007.39655,
          "trades": 16565,
          "taker_buy_base": 13772208.5,
          "taker_buy_quote": 3184185.12773
        },
        {
          "timestamp": 1743336000000,
          "datetime": "2025-03-30T12:00:00",
          "open": 0.2305,
          "high": 0.2312,
          "low": 0.2296,
          "close": 0.2306,
          "volume": 26353349.6,
          "close_time": 1743350399999,
          "quote_volume": 6070144.69958,
          "trades": 15689,
          "taker_buy_base": 11681253.4,
          "taker_buy_quote": 2691927.53647
        },
        {
          "timestamp": 1743350400000,
          "datetime": "2025-03-30T16:00:00",
          "open": 0.2305,
          "high": 0.2328,
          "low": 0.2304,
          "close": 0.2316,
          "volume": 34491779.6,
          "close_time": 1743364799999,
          "quote_volume": 7991333.5579,
          "trades": 16225,
          "taker_buy_base": 16683214.8,
          "taker_buy_quote": 3866047.72933
        },
        {
          "timestamp": 1743364800000,
          "datetime": "2025-03-30T20:00:00",
          "open": 0.2317,
          "high": 0.2328,
          "low": 0.2306,
          "close": 0.2319,
          "volume": 41843137.2,
          "close_time": 1743379199999,
          "quote_volume": 9696762.62148,
          "trades": 14685,
          "taker_buy_base": 21177862.8,
          "taker_buy_quote": 4909527.64618
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.2318,
          "high": 0.2339,
          "low": 0.2314,
          "close": 0.2325,
          "volume": 51570972.6,
          "close_time": 1743393599999,
          "quote_volume": 12002282.12616,
          "trades": 18645,
          "taker_buy_base": 29761507.1,
          "taker_buy_quote": 6928143.92109
        },
        {
          "timestamp": 1743393600000,
          "datetime": "2025-03-31T04:00:00",
          "open": 0.2326,
          "high": 0.2336,
          "low": 0.2317,
          "close": 0.2321,
          "volume": 45658089.1,
          "close_time": 1743407999999,
          "quote_volume": 10630008.42095,
          "trades": 18872,
          "taker_buy_base": 23809165.2,
          "taker_buy_quote": 5545109.74887
        },
        {
          "timestamp": 1743408000000,
          "datetime": "2025-03-31T08:00:00",
          "open": 0.232,
          "high": 0.2336,
          "low": 0.2311,
          "close": 0.2335,
          "volume": 45438498.1,
          "close_time": 1743422399999,
          "quote_volume": 10565037.08835,
          "trades": 21097,
          "taker_buy_base": 24332415.9,
          "taker_buy_quote": 5659435.95114
        },
        {
          "timestamp": 1743422400000,
          "datetime": "2025-03-31T12:00:00",
          "open": 0.2335,
          "high": 0.2383,
          "low": 0.2332,
          "close": 0.2374,
          "volume": 74084624.2,
          "close_time": 1743436799999,
          "quote_volume": 17455892.70573,
          "trades": 34398,
          "taker_buy_base": 47774390.3,
          "taker_buy_quote": 11261233.19115
        },
        {
          "timestamp": 1743436800000,
          "datetime": "2025-03-31T16:00:00",
          "open": 0.2375,
          "high": 0.2402,
          "low": 0.237,
          "close": 0.2391,
          "volume": 66151205.3,
          "close_time": 1743451199999,
          "quote_volume": 15794166.56933,
          "trades": 31469,
          "taker_buy_base": 35535877.9,
          "taker_buy_quote": 8486261.03523
        },
        {
          "timestamp": 1743451200000,
          "datetime": "2025-03-31T20:00:00",
          "open": 0.2392,
          "high": 0.2402,
          "low": 0.2385,
          "close": 0.2388,
          "volume": 36032840.5,
          "close_time": 1743465599999,
          "quote_volume": 8627538.5708,
          "trades": 16272,
          "taker_buy_base": 17057146.7,
          "taker_buy_quote": 4085404.76921
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.2387,
          "high": 0.2392,
          "low": 0.2355,
          "close": 0.2368,
          "volume": 53593701.3,
          "close_time": 1743479999999,
          "quote_volume": 12685954.12706,
          "trades": 21218,
          "taker_buy_base": 24281440.5,
          "taker_buy_quote": 5746714.18798
        },
        {
          "timestamp": 1743480000000,
          "datetime": "2025-04-01T04:00:00",
          "open": 0.2368,
          "high": 0.238,
          "low": 0.2337,
          "close": 0.2343,
          "volume": 48771229.0,
          "close_time": 1743494399999,
          "quote_volume": 11498394.31256,
          "trades": 20156,
          "taker_buy_base": 21961973.4,
          "taker_buy_quote": 5179250.68395
        },
        {
          "timestamp": 1743494400000,
          "datetime": "2025-04-01T08:00:00",
          "open": 0.2343,
          "high": 0.2357,
          "low": 0.2332,
          "close": 0.2339,
          "volume": 52511789.2,
          "close_time": 1743508799999,
          "quote_volume": 12294926.58052,
          "trades": 24379,
          "taker_buy_base": 24261617.3,
          "taker_buy_quote": 5683314.53683
        },
        {
          "timestamp": 1743508800000,
          "datetime": "2025-04-01T12:00:00",
          "open": 0.2339,
          "high": 0.2365,
          "low": 0.2335,
          "close": 0.2361,
          "volume": 54123627.9,
          "close_time": 1743523199999,
          "quote_volume": 12731475.45162,
          "trades": 31474,
          "taker_buy_base": 30352738.3,
          "taker_buy_quote": 7141469.67189
        },
        {
          "timestamp": 1743523200000,
          "datetime": "2025-04-01T16:00:00",
          "open": 0.236,
          "high": 0.2373,
          "low": 0.2355,
          "close": 0.2369,
          "volume": 25104834.0,
          "close_time": 1743537599999,
          "quote_volume": 5935527.53352,
          "trades": 15228,
          "taker_buy_base": 12630805.3,
          "taker_buy_quote": 2987775.53449
        },
        {
          "timestamp": 1743537600000,
          "datetime": "2025-04-01T20:00:00",
          "open": 0.2369,
          "high": 0.2383,
          "low": 0.2363,
          "close": 0.2378,
          "volume": 27782685.8,
          "close_time": 1743551999999,
          "quote_volume": 6586130.98788,
          "trades": 13156,
          "taker_buy_base": 15402678.1,
          "taker_buy_quote": 3652817.29823
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.2378,
          "high": 0.2394,
          "low": 0.2369,
          "close": 0.2374,
          "volume": 57061922.0,
          "close_time": 1743566399999,
          "quote_volume": 13599574.1963,
          "trades": 21234,
          "taker_buy_base": 25033216.3,
          "taker_buy_quote": 5967537.43187
        },
        {
          "timestamp": 1743566400000,
          "datetime": "2025-04-02T04:00:00",
          "open": 0.2373,
          "high": 0.2386,
          "low": 0.236,
          "close": 0.2362,
          "volume": 53058903.7,
          "close_time": 1743580799999,
          "quote_volume": 12595272.14483,
          "trades": 21380,
          "taker_buy_base": 25963598.6,
          "taker_buy_quote": 6165378.78398
        },
        {
          "timestamp": 1743580800000,
          "datetime": "2025-04-02T08:00:00",
          "open": 0.2361,
          "high": 0.24,
          "low": 0.2349,
          "close": 0.2382,
          "volume": 67839657.1,
          "close_time": 1743595199999,
          "quote_volume": 16124210.32418,
          "trades": 29903,
          "taker_buy_base": 37290349.7,
          "taker_buy_quote": 8864340.56342
        },
        {
          "timestamp": 1743595200000,
          "datetime": "2025-04-02T12:00:00",
          "open": 0.2381,
          "high": 0.2387,
          "low": 0.2353,
          "close": 0.2375,
          "volume": 114267042.4,
          "close_time": 1743609599999,
          "quote_volume": 27114412.48932,
          "trades": 42346,
          "taker_buy_base": 52952518.0,
          "taker_buy_quote": 12569429.48289
        },
        {
          "timestamp": 1743609600000,
          "datetime": "2025-04-02T16:00:00",
          "open": 0.2375,
          "high": 0.2395,
          "low": 0.2373,
          "close": 0.239,
          "volume": 40409755.7,
          "close_time": 1743623999999,
          "quote_volume": 9620210.6072,
          "trades": 20569,
          "taker_buy_base": 20281226.6,
          "taker_buy_quote": 4830795.593
        },
        {
          "timestamp": 1743624000000,
          "datetime": "2025-04-02T20:00:00",
          "open": 0.2391,
          "high": 0.2402,
          "low": 0.2321,
          "close": 0.2341,
          "volume": 137144006.9,
          "close_time": 1743638399999,
          "quote_volume": 32424160.80728,
          "trades": 44514,
          "taker_buy_base": 54829720.4,
          "taker_buy_quote": 12974350.66413
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.234,
          "high": 0.2376,
          "low": 0.2331,
          "close": 0.2375,
          "volume": 55050734.2,
          "close_time": 1743652799999,
          "quote_volume": 12980873.70028,
          "trades": 20279,
          "taker_buy_base": 32842633.3,
          "taker_buy_quote": 7745805.15452
        },
        {
          "timestamp": 1743652800000,
          "datetime": "2025-04-03T04:00:00",
          "open": 0.2375,
          "high": 0.2386,
          "low": 0.2344,
          "close": 0.2348,
          "volume": 40703059.5,
          "close_time": 1743667199999,
          "quote_volume": 9621204.03196,
          "trades": 17650,
          "taker_buy_base": 18369839.0,
          "taker_buy_quote": 4344964.7216
        },
        {
          "timestamp": 1743667200000,
          "datetime": "2025-04-03T08:00:00",
          "open": 0.2348,
          "high": 0.235,
          "low": 0.2312,
          "close": 0.2321,
          "volume": 65161621.3,
          "close_time": 1743681599999,
          "quote_volume": 15158602.1914,
          "trades": 29294,
          "taker_buy_base": 22267393.6,
          "taker_buy_quote": 5181982.89741
        },
        {
          "timestamp": 1743681600000,
          "datetime": "2025-04-03T12:00:00",
          "open": 0.2322,
          "high": 0.2347,
          "low": 0.2304,
          "close": 0.2342,
          "volume": 85569270.5,
          "close_time": 1743695999999,
          "quote_volume": 19887352.36295,
          "trades": 35613,
          "taker_buy_base": 45757835.3,
          "taker_buy_quote": 10642793.02041
        },
        {
          "timestamp": 1743696000000,
          "datetime": "2025-04-03T16:00:00",
          "open": 0.2342,
          "high": 0.2365,
          "low": 0.2339,
          "close": 0.2358,
          "volume": 41235642.5,
          "close_time": 1743710399999,
          "quote_volume": 9702736.40042,
          "trades": 22710,
          "taker_buy_base": 22955317.6,
          "taker_buy_quote": 5401282.36315
        },
        {
          "timestamp": 1743710400000,
          "datetime": "2025-04-03T20:00:00",
          "open": 0.2357,
          "high": 0.2383,
          "low": 0.2357,
          "close": 0.2382,
          "volume": 33250258.1,
          "close_time": 1743724799999,
          "quote_volume": 7885037.14472,
          "trades": 15985,
          "taker_buy_base": 18607706.8,
          "taker_buy_quote": 4412433.38031
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.2382,
          "high": 0.2395,
          "low": 0.2378,
          "close": 0.2394,
          "volume": 36583545.2,
          "close_time": 1743739199999,
          "quote_volume": 8737060.37653,
          "trades": 17085,
          "taker_buy_base": 18710358.0,
          "taker_buy_quote": 4469382.71125
        },
        {
          "timestamp": 1743739200000,
          "datetime": "2025-04-04T04:00:00",
          "open": 0.2395,
          "high": 0.2402,
          "low": 0.2376,
          "close": 0.2384,
          "volume": 47155990.5,
          "close_time": 1743753599999,
          "quote_volume": 11258949.75352,
          "trades": 17473,
          "taker_buy_base": 22246953.3,
          "taker_buy_quote": 5312697.93611
        },
        {
          "timestamp": 1743753600000,
          "datetime": "2025-04-04T08:00:00",
          "open": 0.2384,
          "high": 0.2395,
          "low": 0.2366,
          "close": 0.2386,
          "volume": 68433868.3,
          "close_time": 1743767999999,
          "quote_volume": 16304016.53345,
          "trades": 28724,
          "taker_buy_base": 29075680.8,
          "taker_buy_quote": 6928217.03222
        },
        {
          "timestamp": 1743768000000,
          "datetime": "2025-04-04T12:00:00",
          "open": 0.2386,
          "high": 0.2418,
          "low": 0.2381,
          "close": 0.24,
          "volume": 107993815.0,
          "close_time": 1743782399999,
          "quote_volume": 25956612.5022,
          "trades": 37711,
          "taker_buy_base": 55005454.6,
          "taker_buy_quote": 13222345.51663
        },
        {
          "timestamp": 1743782400000,
          "datetime": "2025-04-04T16:00:00",
          "open": 0.24,
          "high": 0.2408,
          "low": 0.2398,
          "close": 0.2401,
          "volume": 30962444.3,
          "close_time": 1743796799999,
          "quote_volume": 7436592.6196,
          "trades": 14781,
          "taker_buy_base": 14651209.7,
          "taker_buy_quote": 3520200.67409
        },
        {
          "timestamp": 1743796800000,
          "datetime": "2025-04-04T20:00:00",
          "open": 0.2401,
          "high": 0.2402,
          "low": 0.2385,
          "close": 0.239,
          "volume": 26594242.9,
          "close_time": 1743811199999,
          "quote_volume": 6360800.01726,
          "trades": 12228,
          "taker_buy_base": 9955926.1,
          "taker_buy_quote": 2380877.2463
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.239,
          "high": 0.2393,
          "low": 0.2378,
          "close": 0.2379,
          "volume": 24096893.6,
          "close_time": 1743825599999,
          "quote_volume": 5750019.58463,
          "trades": 12711,
          "taker_buy_base": 7864483.3,
          "taker_buy_quote": 1877111.24151
        },
        {
          "timestamp": 1743825600000,
          "datetime": "2025-04-05T04:00:00",
          "open": 0.2378,
          "high": 0.2387,
          "low": 0.2358,
          "close": 0.2381,
          "volume": 35121145.4,
          "close_time": 1743839999999,
          "quote_volume": 8330526.92968,
          "trades": 18345,
          "taker_buy_base": 18652965.0,
          "taker_buy_quote": 4424544.84386
        },
        {
          "timestamp": 1743840000000,
          "datetime": "2025-04-05T08:00:00",
          "open": 0.2381,
          "high": 0.2381,
          "low": 0.2362,
          "close": 0.2368,
          "volume": 26805592.4,
          "close_time": 1743854399999,
          "quote_volume": 6353727.30366,
          "trades": 15481,
          "taker_buy_base": 12092340.1,
          "taker_buy_quote": 2866143.4807
        },
        {
          "timestamp": 1743854400000,
          "datetime": "2025-04-05T12:00:00",
          "open": 0.2368,
          "high": 0.2391,
          "low": 0.2363,
          "close": 0.2379,
          "volume": 34675681.4,
          "close_time": 1743868799999,
          "quote_volume": 8242985.27889,
          "trades": 18973,
          "taker_buy_base": 20513854.2,
          "taker_buy_quote": 4878362.89235
        },
        {
          "timestamp": 1743868800000,
          "datetime": "2025-04-05T16:00:00",
          "open": 0.2379,
          "high": 0.2382,
          "low": 0.237,
          "close": 0.2379,
          "volume": 21362380.1,
          "close_time": 1743883199999,
          "quote_volume": 5077200.1715,
          "trades": 13264,
          "taker_buy_base": 11819517.9,
          "taker_buy_quote": 2809800.30226
        },
        {
          "timestamp": 1743883200000,
          "datetime": "2025-04-05T20:00:00",
          "open": 0.2378,
          "high": 0.238,
          "low": 0.2374,
          "close": 0.2375,
          "volume": 12087335.1,
          "close_time": 1743897599999,
          "quote_volume": 2872173.02525,
          "trades": 10316,
          "taker_buy_base": 6193013.0,
          "taker_buy_quote": 1471735.89937
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.2375,
          "high": 0.2375,
          "low": 0.2357,
          "close": 0.236,
          "volume": 27149625.0,
          "close_time": 1743911999999,
          "quote_volume": 6419613.86469,
          "trades": 11722,
          "taker_buy_base": 9555057.5,
          "taker_buy_quote": 2258629.67497
        },
        {
          "timestamp": 1743912000000,
          "datetime": "2025-04-06T04:00:00",
          "open": 0.236,
          "high": 0.2379,
          "low": 0.2355,
          "close": 0.2377,
          "volume": 24537552.7,
          "close_time": 1743926399999,
          "quote_volume": 5805800.45414,
          "trades": 12254,
          "taker_buy_base": 14257836.7,
          "taker_buy_quote": 3374907.02943
        },
        {
          "timestamp": 1743926400000,
          "datetime": "2025-04-06T08:00:00",
          "open": 0.2378,
          "high": 0.2395,
          "low": 0.2374,
          "close": 0.2387,
          "volume": 37725815.7,
          "close_time": 1743940799999,
          "quote_volume": 8991991.02199,
          "trades": 18398,
          "taker_buy_base": 21387066.9,
          "taker_buy_quote": 5097130.69749
        },
        {
          "timestamp": 1743940800000,
          "datetime": "2025-04-06T12:00:00",
          "open": 0.2388,
          "high": 0.2401,
          "low": 0.2387,
          "close": 0.2391,
          "volume": 44645260.9,
          "close_time": 1743955199999,
          "quote_volume": 10685818.47553,
          "trades": 22728,
          "taker_buy_base": 24259401.2,
          "taker_buy_quote": 5808041.05079
        },
        {
          "timestamp": 1743955200000,
          "datetime": "2025-04-06T16:00:00",
          "open": 0.2392,
          "high": 0.2396,
          "low": 0.2329,
          "close": 0.2338,
          "volume": 101020931.8,
          "close_time": 1743969599999,
          "quote_volume": 23801531.89021,
          "trades": 48497,
          "taker_buy_base": 37661998.6,
          "taker_buy_quote": 8866071.39198
        },
        {
          "timestamp": 1743969600000,
          "datetime": "2025-04-06T20:00:00",
          "open": 0.2338,
          "high": 0.2338,
          "low": 0.2283,
          "close": 0.2301,
          "volume": 115125251.2,
          "close_time": 1743983999999,
          "quote_volume": 26538619.72206,
          "trades": 38342,
          "taker_buy_base": 49063008.6,
          "taker_buy_quote": 11303202.03118
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.2301,
          "high": 0.2323,
          "low": 0.226,
          "close": 0.2263,
          "volume": 118168658.6,
          "close_time": 1743998399999,
          "quote_volume": 27082595.23836,
          "trades": 37527,
          "taker_buy_base": 41851506.4,
          "taker_buy_quote": 9613639.31065
        },
        {
          "timestamp": 1743998400000,
          "datetime": "2025-04-07T04:00:00",
          "open": 0.2263,
          "high": 0.227,
          "low": 0.221,
          "close": 0.2224,
          "volume": 153900665.1,
          "close_time": 1744012799999,
          "quote_volume": 34435375.17181,
          "trades": 58107,
          "taker_buy_base": 56330940.6,
          "taker_buy_quote": 12595716.10978
        },
        {
          "timestamp": 1744012800000,
          "datetime": "2025-04-07T08:00:00",
          "open": 0.2224,
          "high": 0.2271,
          "low": 0.2222,
          "close": 0.225,
          "volume": 163471117.9,
          "close_time": 1744027199999,
          "quote_volume": 36817183.21574,
          "trades": 39092,
          "taker_buy_base": 89648801.4,
          "taker_buy_quote": 20184327.96425
        },
        {
          "timestamp": 1744027200000,
          "datetime": "2025-04-07T12:00:00",
          "open": 0.2251,
          "high": 0.2297,
          "low": 0.2249,
          "close": 0.228,
          "volume": 305605464.4,
          "close_time": 1744041599999,
          "quote_volume": 69470324.02971,
          "trades": 66458,
          "taker_buy_base": 168181232.7,
          "taker_buy_quote": 38237593.4343
        },
        {
          "timestamp": 1744041600000,
          "datetime": "2025-04-07T16:00:00",
          "open": 0.228,
          "high": 0.229,
          "low": 0.2268,
          "close": 0.2278,
          "volume": 88033380.0,
          "close_time": 1744055999999,
          "quote_volume": 20064467.57556,
          "trades": 23163,
          "taker_buy_base": 44704770.6,
          "taker_buy_quote": 10194014.64359
        },
        {
          "timestamp": 1744056000000,
          "datetime": "2025-04-07T20:00:00",
          "open": 0.2277,
          "high": 0.229,
          "low": 0.2277,
          "close": 0.2287,
          "volume": 26595300.6,
          "close_time": 1744070399999,
          "quote_volume": 6075091.54741,
          "trades": 12495,
          "taker_buy_base": 15456123.7,
          "taker_buy_quote": 3530861.30675
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.2287,
          "high": 0.2337,
          "low": 0.2285,
          "close": 0.2323,
          "volume": 92485222.9,
          "close_time": 1744084799999,
          "quote_volume": 21371003.52685,
          "trades": 28530,
          "taker_buy_base": 56620577.1,
          "taker_buy_quote": 13079432.6388
        },
        {
          "timestamp": 1744084800000,
          "datetime": "2025-04-08T04:00:00",
          "open": 0.2324,
          "high": 0.2347,
          "low": 0.2321,
          "close": 0.2341,
          "volume": 70707259.5,
          "close_time": 1744099199999,
          "quote_volume": 16498373.25688,
          "trades": 25897,
          "taker_buy_base": 39477731.6,
          "taker_buy_quote": 9213000.90621
        },
        {
          "timestamp": 1744099200000,
          "datetime": "2025-04-08T08:00:00",
          "open": 0.2341,
          "high": 0.236,
          "low": 0.2338,
          "close": 0.2345,
          "volume": 62541325.9,
          "close_time": 1744113599999,
          "quote_volume": 14690792.36702,
          "trades": 25981,
          "taker_buy_base": 33122762.7,
          "taker_buy_quote": 7781793.57596
        },
        {
          "timestamp": 1744113600000,
          "datetime": "2025-04-08T12:00:00",
          "open": 0.2345,
          "high": 0.2368,
          "low": 0.2334,
          "close": 0.2352,
          "volume": 89853371.4,
          "close_time": 1744127999999,
          "quote_volume": 21141005.02687,
          "trades": 33978,
          "taker_buy_base": 46425459.0,
          "taker_buy_quote": 10925634.34829
        },
        {
          "timestamp": 1744128000000,
          "datetime": "2025-04-08T16:00:00",
          "open": 0.2351,
          "high": 0.2351,
          "low": 0.2302,
          "close": 0.231,
          "volume": 144161864.8,
          "close_time": 1744142399999,
          "quote_volume": 33455074.16376,
          "trades": 39470,
          "taker_buy_base": 60772792.4,
          "taker_buy_quote": 14103281.27363
        },
        {
          "timestamp": 1744142400000,
          "datetime": "2025-04-08T20:00:00",
          "open": 0.231,
          "high": 0.2328,
          "low": 0.2301,
          "close": 0.2306,
          "volume": 61191181.4,
          "close_time": 1744156799999,
          "quote_volume": 14141723.3137,
          "trades": 19133,
          "taker_buy_base": 28884448.5,
          "taker_buy_quote": 6677479.52573
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.2306,
          "high": 0.2312,
          "low": 0.2264,
          "close": 0.2274,
          "volume": 129400373.3,
          "close_time": 1744171199999,
          "quote_volume": 29531092.70771,
          "trades": 37428,
          "taker_buy_base": 49178836.4,
          "taker_buy_quote": 11223444.60592
        },
        {
          "timestamp": 1744171200000,
          "datetime": "2025-04-09T04:00:00",
          "open": 0.2274,
          "high": 0.2295,
          "low": 0.2267,
          "close": 0.2295,
          "volume": 82713762.1,
          "close_time": 1744185599999,
          "quote_volume": 18851032.93758,
          "trades": 21750,
          "taker_buy_base": 51723867.7,
          "taker_buy_quote": 11794983.61602
        },
        {
          "timestamp": 1744185600000,
          "datetime": "2025-04-09T08:00:00",
          "open": 0.2295,
          "high": 0.2307,
          "low": 0.2273,
          "close": 0.2278,
          "volume": 86806660.9,
          "close_time": 1744199999999,
          "quote_volume": 19871767.87546,
          "trades": 27598,
          "taker_buy_base": 36203931.7,
          "taker_buy_quote": 8292279.66276
        },
        {
          "timestamp": 1744200000000,
          "datetime": "2025-04-09T12:00:00",
          "open": 0.2279,
          "high": 0.2322,
          "low": 0.2271,
          "close": 0.2304,
          "volume": 114194285.2,
          "close_time": 1744214399999,
          "quote_volume": 26237271.36306,
          "trades": 35071,
          "taker_buy_base": 66330258.7,
          "taker_buy_quote": 15239182.13862
        },
        {
          "timestamp": 1744214400000,
          "datetime": "2025-04-09T16:00:00",
          "open": 0.2304,
          "high": 0.2367,
          "low": 0.2302,
          "close": 0.2365,
          "volume": 171082262.0,
          "close_time": 1744228799999,
          "quote_volume": 40060093.97243,
          "trades": 49808,
          "taker_buy_base": 95482186.3,
          "taker_buy_quote": 22354029.08095
        },
        {
          "timestamp": 1744228800000,
          "datetime": "2025-04-09T20:00:00",
          "open": 0.2364,
          "high": 0.2391,
          "low": 0.2364,
          "close": 0.2385,
          "volume": 68554007.6,
          "close_time": 1744243199999,
          "quote_volume": 16309949.11057,
          "trades": 23373,
          "taker_buy_base": 39794669.9,
          "taker_buy_quote": 9467324.3989
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.2385,
          "high": 0.2399,
          "low": 0.2371,
          "close": 0.2385,
          "volume": 79107877.5,
          "close_time": 1744257599999,
          "quote_volume": 18862451.04964,
          "trades": 24307,
          "taker_buy_base": 39769789.6,
          "taker_buy_quote": 9487418.96359
        },
        {
          "timestamp": 1744257600000,
          "datetime": "2025-04-10T04:00:00",
          "open": 0.2385,
          "high": 0.2439,
          "low": 0.2384,
          "close": 0.2408,
          "volume": 147398435.6,
          "close_time": 1744271999999,
          "quote_volume": 35578303.09032,
          "trades": 42857,
          "taker_buy_base": 81248455.0,
          "taker_buy_quote": 19605313.56715
        },
        {
          "timestamp": 1744272000000,
          "datetime": "2025-04-10T08:00:00",
          "open": 0.2408,
          "high": 0.242,
          "low": 0.2384,
          "close": 0.2416,
          "volume": 96000000.4,
          "close_time": 1744286399999,
          "quote_volume": 23084239.51265,
          "trades": 25892,
          "taker_buy_base": 54254856.1,
          "taker_buy_quote": 13048099.43984
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 0.2416,
          "high": 0.242,
          "low": 0.2346,
          "close": 0.2353,
          "volume": 168703548.3,
          "close_time": 1744300799999,
          "quote_volume": 40288854.15853,
          "trades": 42853,
          "taker_buy_base": 70683826.8,
          "taker_buy_quote": 16894205.56823
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 0.2353,
          "high": 0.2377,
          "low": 0.2346,
          "close": 0.2373,
          "volume": 86582468.1,
          "close_time": 1744315199999,
          "quote_volume": 20447306.30408,
          "trades": 28179,
          "taker_buy_base": 47277622.5,
          "taker_buy_quote": 11168120.11244
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 0.2373,
          "high": 0.2373,
          "low": 0.2362,
          "close": 0.2363,
          "volume": 29436355.8,
          "close_time": 1744329599999,
          "quote_volume": 6966081.90202,
          "trades": 11851,
          "taker_buy_base": 11868378.6,
          "taker_buy_quote": 2808968.48952
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.2364,
          "high": 0.2366,
          "low": 0.2347,
          "close": 0.2362,
          "volume": 70177615.7,
          "close_time": 1744343999999,
          "quote_volume": 16542211.68386,
          "trades": 19893,
          "taker_buy_base": 33444382.8,
          "taker_buy_quote": 7885661.58594
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 0.2362,
          "high": 0.2364,
          "low": 0.2345,
          "close": 0.236,
          "volume": 42386302.4,
          "close_time": 1744358399999,
          "quote_volume": 9980250.53724,
          "trades": 16008,
          "taker_buy_base": 20636590.7,
          "taker_buy_quote": 4860020.23576
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 0.2361,
          "high": 0.2386,
          "low": 0.2357,
          "close": 0.2369,
          "volume": 65811799.6,
          "close_time": 1744372799999,
          "quote_volume": 15624887.63799,
          "trades": 22727,
          "taker_buy_base": 36328832.4,
          "taker_buy_quote": 8625172.30608
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 0.237,
          "high": 0.2398,
          "low": 0.2368,
          "close": 0.2397,
          "volume": 65023771.8,
          "close_time": 1744387199999,
          "quote_volume": 15465836.0057,
          "trades": 24159,
          "taker_buy_base": 35877179.4,
          "taker_buy_quote": 8538471.48146
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 0.2397,
          "high": 0.2434,
          "low": 0.2394,
          "close": 0.2432,
          "volume": 78579820.6,
          "close_time": 1744401599999,
          "quote_volume": 19011376.65504,
          "trades": 27424,
          "taker_buy_base": 47884554.1,
          "taker_buy_quote": 11579627.5033
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 0.2433,
          "high": 0.2438,
          "low": 0.2425,
          "close": 0.243,
          "volume": 46084028.9,
          "close_time": 1744415999999,
          "quote_volume": 11210851.04246,
          "trades": 16365,
          "taker_buy_base": 22341009.5,
          "taker_buy_quote": 5436480.80059
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.2429,
          "high": 0.2439,
          "low": 0.2404,
          "close": 0.2436,
          "volume": 111027397.6,
          "close_time": 1744430399999,
          "quote_volume": 26878507.1571,
          "trades": 34490,
          "taker_buy_base": 53577843.6,
          "taker_buy_quote": 12976001.11201
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 0.2435,
          "high": 0.2492,
          "low": 0.2435,
          "close": 0.2488,
          "volume": 96892298.1,
          "close_time": 1744444799999,
          "quote_volume": 23883312.42088,
          "trades": 28927,
          "taker_buy_base": 65569442.9,
          "taker_buy_quote": 16161185.99832
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 0.2488,
          "high": 0.2504,
          "low": 0.248,
          "close": 0.2504,
          "volume": 69183068.7,
          "close_time": 1744459199999,
          "quote_volume": 17237500.35325,
          "trades": 24436,
          "taker_buy_base": 39386669.2,
          "taker_buy_quote": 9818744.31724
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 0.2503,
          "high": 0.2506,
          "low": 0.249,
          "close": 0.2501,
          "volume": 62926787.8,
          "close_time": 1744473599999,
          "quote_volume": 15717053.59526,
          "trades": 25653,
          "taker_buy_base": 30372040.3,
          "taker_buy_quote": 7587665.0255
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 0.2502,
          "high": 0.2504,
          "low": 0.2461,
          "close": 0.2467,
          "volume": 74179496.9,
          "close_time": 1744487999999,
          "quote_volume": 18390941.68247,
          "trades": 25816,
          "taker_buy_base": 24605569.5,
          "taker_buy_quote": 6096078.30603
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 0.2468,
          "high": 0.2471,
          "low": 0.246,
          "close": 0.246,
          "volume": 38531902.2,
          "close_time": 1744502399999,
          "quote_volume": 9502306.43421,
          "trades": 15580,
          "taker_buy_base": 14868531.8,
          "taker_buy_quote": 3668256.82274
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.246,
          "high": 0.2479,
          "low": 0.2457,
          "close": 0.247,
          "volume": 45390017.9,
          "close_time": 1744516799999,
          "quote_volume": 11192466.67477,
          "trades": 16891,
          "taker_buy_base": 21802320.6,
          "taker_buy_quote": 5377753.44288
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 0.2471,
          "high": 0.2481,
          "low": 0.2465,
          "close": 0.2481,
          "volume": 47315390.1,
          "close_time": 1744531199999,
          "quote_volume": 11697616.25096,
          "trades": 15933,
          "taker_buy_base": 25523998.4,
          "taker_buy_quote": 6312961.80696
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 0.2481,
          "high": 0.2484,
          "low": 0.2457,
          "close": 0.2463,
          "volume": 53202041.0,
          "close_time": 1744545599999,
          "quote_volume": 13131865.94128,
          "trades": 21725,
          "taker_buy_base": 17809726.0,
          "taker_buy_quote": 4397327.64368
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 0.2463,
          "high": 0.2517,
          "low": 0.2462,
          "close": 0.2516,
          "volume": 96569974.5,
          "close_time": 1744559999999,
          "quote_volume": 24027325.37514,
          "trades": 31869,
          "taker_buy_base": 63051185.9,
          "taker_buy_quote": 15699399.52731
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 0.2516,
          "high": 0.2544,
          "low": 0.2514,
          "close": 0.2524,
          "volume": 125193971.7,
          "close_time": 1744574399999,
          "quote_volume": 31659979.98326,
          "trades": 39155,
          "taker_buy_base": 63386072.0,
          "taker_buy_quote": 16030161.53813
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 0.2524,
          "high": 0.2547,
          "low": 0.2521,
          "close": 0.2547,
          "volume": 97750161.4,
          "close_time": 1744588799999,
          "quote_volume": 24742227.51041,
          "trades": 27777,
          "taker_buy_base": 57369429.3,
          "taker_buy_quote": 14529076.91914
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.2547,
          "high": 0.2597,
          "low": 0.2543,
          "close": 0.2554,
          "volume": 161646772.0,
          "close_time": 1744603199999,
          "quote_volume": 41491870.13139,
          "trades": 40586,
          "taker_buy_base": 81378370.0,
          "taker_buy_quote": 20890030.01138
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 0.2553,
          "high": 0.2576,
          "low": 0.2553,
          "close": 0.2576,
          "volume": 92975177.2,
          "close_time": 1744617599999,
          "quote_volume": 23820524.058,
          "trades": 24317,
          "taker_buy_base": 51544945.8,
          "taker_buy_quote": 13211711.34285
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 0.2576,
          "high": 0.2589,
          "low": 0.2559,
          "close": 0.2571,
          "volume": 90785950.6,
          "close_time": 1744631999999,
          "quote_volume": 23359680.4865,
          "trades": 26541,
          "taker_buy_base": 40562678.5,
          "taker_buy_quote": 10443788.7111
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 0.2571,
          "high": 0.2571,
          "low": 0.2525,
          "close": 0.2531,
          "volume": 128626377.4,
          "close_time": 1744646399999,
          "quote_volume": 32798909.91468,
          "trades": 38155,
          "taker_buy_base": 40997031.3,
          "taker_buy_quote": 10456663.11066
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 0.2532,
          "high": 0.2536,
          "low": 0.2521,
          "close": 0.2526,
          "volume": 58146345.1,
          "close_time": 1744660799999,
          "quote_volume": 14704003.55486,
          "trades": 20994,
          "taker_buy_base": 24106942.5,
          "taker_buy_quote": 6098282.39471
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 0.2527,
          "high": 0.2527,
          "low": 0.2515,
          "close": 0.2521,
          "volume": 52351931.7,
          "close_time": 1744675199999,
          "quote_volume": 13195488.83674,
          "trades": 16569,
          "taker_buy_base": 20623965.7,
          "taker_buy_quote": 5199477.58222
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.2521,
          "high": 0.2538,
          "low": 0.2511,
          "close": 0.2534,
          "volume": 79111149.3,
          "close_time": 1744689599999,
          "quote_volume": 19947483.56385,
          "trades": 20722,
          "taker_buy_base": 43723767.1,
          "taker_buy_quote": 11033334.95713
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 0.2535,
          "high": 0.2536,
          "low": 0.2513,
          "close": 0.2517,
          "volume": 51124480.2,
          "close_time": 1744703999999,
          "quote_volume": 12905952.55427,
          "trades": 17591,
          "taker_buy_base": 15076868.6,
          "taker_buy_quote": 3807325.9162
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 0.2516,
          "high": 0.2523,
          "low": 0.2472,
          "close": 0.2483,
          "volume": 114179350.5,
          "close_time": 1744718399999,
          "quote_volume": 28484025.13463,
          "trades": 44151,
          "taker_buy_base": 41497319.4,
          "taker_buy_quote": 10354717.15529
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 0.2483,
          "high": 0.249,
          "low": 0.247,
          "close": 0.2472,
          "volume": 97827214.6,
          "close_time": 1744732799999,
          "quote_volume": 24261534.78214,
          "trades": 29695,
          "taker_buy_base": 44739175.1,
          "taker_buy_quote": 11101056.44551
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 0.2471,
          "high": 0.251,
          "low": 0.2471,
          "close": 0.2508,
          "volume": 75101736.6,
          "close_time": 1744747199999,
          "quote_volume": 18719527.67585,
          "trades": 28514,
          "taker_buy_base": 52437880.1,
          "taker_buy_quote": 13073266.42944
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 0.2508,
          "high": 0.2512,
          "low": 0.2501,
          "close": 0.2505,
          "volume": 47385699.5,
          "close_time": 1744761599999,
          "quote_volume": 11877392.48796,
          "trades": 20968,
          "taker_buy_base": 22098112.2,
          "taker_buy_quote": 5540798.94742
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.2505,
          "high": 0.2531,
          "low": 0.2498,
          "close": 0.2527,
          "volume": 76199621.7,
          "close_time": 1744775999999,
          "quote_volume": 19163721.13113,
          "trades": 24042,
          "taker_buy_base": 46552144.2,
          "taker_buy_quote": 11712701.13977
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 0.2527,
          "high": 0.2531,
          "low": 0.2514,
          "close": 0.2523,
          "volume": 87084931.5,
          "close_time": 1744790399999,
          "quote_volume": 21976104.86639,
          "trades": 23051,
          "taker_buy_base": 44530286.7,
          "taker_buy_quote": 11240625.77544
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 0.2522,
          "high": 0.2543,
          "low": 0.2519,
          "close": 0.2539,
          "volume": 74361993.8,
          "close_time": 1744804799999,
          "quote_volume": 18853122.86439,
          "trades": 27164,
          "taker_buy_base": 47176390.8,
          "taker_buy_quote": 11959212.59231
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 0.254,
          "high": 0.2552,
          "low": 0.2533,
          "close": 0.2549,
          "volume": 78826181.5,
          "close_time": 1744819199999,
          "quote_volume": 20044469.18956,
          "trades": 29788,
          "taker_buy_base": 43769288.5,
          "taker_buy_quote": 11133990.44949
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 0.2548,
          "high": 0.2552,
          "low": 0.2503,
          "close": 0.2508,
          "volume": 140201785.9,
          "close_time": 1744833599999,
          "quote_volume": 35356759.2135,
          "trades": 38021,
          "taker_buy_base": 48586365.3,
          "taker_buy_quote": 12249326.11118
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 0.2508,
          "high": 0.2508,
          "low": 0.2475,
          "close": 0.2476,
          "volume": 61245048.8,
          "close_time": 1744847999999,
          "quote_volume": 15263746.05912,
          "trades": 23173,
          "taker_buy_base": 16307284.7,
          "taker_buy_quote": 4066802.36124
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.2476,
          "high": 0.2476,
          "low": 0.2439,
          "close": 0.2448,
          "volume": 155126169.2,
          "close_time": 1744862399999,
          "quote_volume": 38050780.13488,
          "trades": 38627,
          "taker_buy_base": 63421616.5,
          "taker_buy_quote": 15552291.90575
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 0.2448,
          "high": 0.246,
          "low": 0.2441,
          "close": 0.2451,
          "volume": 84027653.1,
          "close_time": 1744876799999,
          "quote_volume": 20594008.34502,
          "trades": 21852,
          "taker_buy_base": 46222909.6,
          "taker_buy_quote": 11330845.7719
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 0.2451,
          "high": 0.2485,
          "low": 0.2442,
          "close": 0.2481,
          "volume": 85532325.0,
          "close_time": 1744891199999,
          "quote_volume": 21034691.04946,
          "trades": 26226,
          "taker_buy_base": 50410794.6,
          "taker_buy_quote": 12410215.45291
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 0.2481,
          "high": 0.2486,
          "low": 0.247,
          "close": 0.2486,
          "volume": 83515107.4,
          "close_time": 1744905599999,
          "quote_volume": 20699513.40836,
          "trades": 29389,
          "taker_buy_base": 43034071.8,
          "taker_buy_quote": 10670147.16838
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 0.2485,
          "high": 0.2505,
          "low": 0.2476,
          "close": 0.2481,
          "volume": 95549036.9,
          "close_time": 1744919999999,
          "quote_volume": 23816234.29572,
          "trades": 29776,
          "taker_buy_base": 45935604.5,
          "taker_buy_quote": 11455665.27133
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 0.2481,
          "high": 0.2492,
          "low": 0.2477,
          "close": 0.2478,
          "volume": 39394643.9,
          "close_time": 1744934399999,
          "quote_volume": 9780429.36052,
          "trades": 14182,
          "taker_buy_base": 18499986.7,
          "taker_buy_quote": 4594363.43702
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.2478,
          "high": 0.248,
          "low": 0.2454,
          "close": 0.2466,
          "volume": 46178294.6,
          "close_time": 1744948799999,
          "quote_volume": 11391133.74708,
          "trades": 15206,
          "taker_buy_base": 16639900.1,
          "taker_buy_quote": 4103402.64446
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 0.2466,
          "high": 0.2466,
          "low": 0.2445,
          "close": 0.2448,
          "volume": 54409578.6,
          "close_time": 1744963199999,
          "quote_volume": 13357598.68203,
          "trades": 17722,
          "taker_buy_base": 19379160.0,
          "taker_buy_quote": 4759108.66359
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 0.2448,
          "high": 0.2465,
          "low": 0.2443,
          "close": 0.2449,
          "volume": 56738645.0,
          "close_time": 1744977599999,
          "quote_volume": 13913594.33626,
          "trades": 20214,
          "taker_buy_base": 27829540.1,
          "taker_buy_quote": 6825523.60789
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 0.245,
          "high": 0.245,
          "low": 0.2428,
          "close": 0.243,
          "volume": 62000661.0,
          "close_time": 1744991999999,
          "quote_volume": 15097641.33108,
          "trades": 21778,
          "taker_buy_base": 22817902.3,
          "taker_buy_quote": 5554364.31312
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 0.243,
          "high": 0.2433,
          "low": 0.2412,
          "close": 0.2416,
          "volume": 97379544.5,
          "close_time": 1745006399999,
          "quote_volume": 23575316.15219,
          "trades": 30370,
          "taker_buy_base": 43283892.0,
          "taker_buy_quote": 10481892.2558
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 0.2416,
          "high": 0.2416,
          "low": 0.2397,
          "close": 0.2398,
          "volume": 42182324.2,
          "close_time": 1745020799999,
          "quote_volume": 10148413.75387,
          "trades": 18441,
          "taker_buy_base": 12938320.2,
          "taker_buy_quote": 3112454.03876
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.2399,
          "high": 0.2423,
          "low": 0.2396,
          "close": 0.2419,
          "volume": 57882312.5,
          "close_time": 1745035199999,
          "quote_volume": 13960450.18106,
          "trades": 15379,
          "taker_buy_base": 33365316.5,
          "taker_buy_quote": 8047699.24946
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 0.2419,
          "high": 0.242,
          "low": 0.2413,
          "close": 0.2419,
          "volume": 24957941.0,
          "close_time": 1745049599999,
          "quote_volume": 6030649.40249,
          "trades": 10352,
          "taker_buy_base": 11929968.6,
          "taker_buy_quote": 2883377.92975
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 0.2418,
          "high": 0.2427,
          "low": 0.2414,
          "close": 0.2426,
          "volume": 37153707.4,
          "close_time": 1745063999999,
          "quote_volume": 8990920.02875,
          "trades": 15531,
          "taker_buy_base": 19529707.4,
          "taker_buy_quote": 4727974.09205
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 0.2426,
          "high": 0.2438,
          "low": 0.2411,
          "close": 0.2413,
          "volume": 49899584.8,
          "close_time": 1745078399999,
          "quote_volume": 12102580.03483,
          "trades": 19320,
          "taker_buy_base": 20120980.1,
          "taker_buy_quote": 4885818.38953
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 0.2412,
          "high": 0.2429,
          "low": 0.2406,
          "close": 0.2427,
          "volume": 34868300.7,
          "close_time": 1745092799999,
          "quote_volume": 8425364.17866,
          "trades": 15821,
          "taker_buy_base": 21707038.3,
          "taker_buy_quote": 5249355.85762
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 0.2428,
          "high": 0.2446,
          "low": 0.2423,
          "close": 0.244,
          "volume": 33674822.2,
          "close_time": 1745107199999,
          "quote_volume": 8193240.65888,
          "trades": 11181,
          "taker_buy_base": 22714421.6,
          "taker_buy_quote": 5528417.18344
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.244,
          "high": 0.2454,
          "low": 0.2437,
          "close": 0.2441,
          "volume": 47076359.5,
          "close_time": 1745121599999,
          "quote_volume": 11509634.88379,
          "trades": 15552,
          "taker_buy_base": 24750403.7,
          "taker_buy_quote": 6053284.41905
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 0.2441,
          "high": 0.2443,
          "low": 0.2416,
          "close": 0.2417,
          "volume": 41007281.9,
          "close_time": 1745135999999,
          "quote_volume": 9955902.45136,
          "trades": 15126,
          "taker_buy_base": 10105746.4,
          "taker_buy_quote": 2453910.58542
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 0.2417,
          "high": 0.2449,
          "low": 0.2413,
          "close": 0.2445,
          "volume": 72497636.0,
          "close_time": 1745150399999,
          "quote_volume": 17647646.12961,
          "trades": 22307,
          "taker_buy_base": 44742954.6,
          "taker_buy_quote": 10894285.56848
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 0.2445,
          "high": 0.2459,
          "low": 0.2443,
          "close": 0.2448,
          "volume": 65704104.2,
          "close_time": 1745164799999,
          "quote_volume": 16100362.24928,
          "trades": 23132,
          "taker_buy_base": 34716401.2,
          "taker_buy_quote": 8510115.93103
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 0.2449,
          "high": 0.2468,
          "low": 0.2443,
          "close": 0.2464,
          "volume": 45780081.6,
          "close_time": 1745179199999,
          "quote_volume": 11246597.81077,
          "trades": 17496,
          "taker_buy_base": 28459646.5,
          "taker_buy_quote": 6993747.26359
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 0.2463,
          "high": 0.2467,
          "low": 0.2437,
          "close": 0.2438,
          "volume": 42182017.0,
          "close_time": 1745193599999,
          "quote_volume": 10348748.34247,
          "trades": 13121,
          "taker_buy_base": 11491468.5,
          "taker_buy_quote": 2823373.94266
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.2437,
          "high": 0.247,
          "low": 0.2436,
          "close": 0.245,
          "volume": 113071981.6,
          "close_time": 1745207999999,
          "quote_volume": 27739639.50009,
          "trades": 23079,
          "taker_buy_base": 62195944.3,
          "taker_buy_quote": 15260068.77214
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 0.245,
          "high": 0.2457,
          "low": 0.2439,
          "close": 0.2456,
          "volume": 76282097.4,
          "close_time": 1745222399999,
          "quote_volume": 18663226.3599,
          "trades": 17659,
          "taker_buy_base": 38536944.3,
          "taker_buy_quote": 9431732.94806
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 0.2455,
          "high": 0.2457,
          "low": 0.2423,
          "close": 0.2427,
          "volume": 67838877.7,
          "close_time": 1745236799999,
          "quote_volume": 16546859.62315,
          "trades": 22907,
          "taker_buy_base": 18851498.3,
          "taker_buy_quote": 4600882.57049
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 0.2427,
          "high": 0.2438,
          "low": 0.241,
          "close": 0.2436,
          "volume": 78639674.7,
          "close_time": 1745251199999,
          "quote_volume": 19066237.22817,
          "trades": 27501,
          "taker_buy_base": 41792709.5,
          "taker_buy_quote": 10140530.19393
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 0.2436,
          "high": 0.2456,
          "low": 0.2425,
          "close": 0.2451,
          "volume": 91950772.3,
          "close_time": 1745265599999,
          "quote_volume": 22420220.8565,
          "trades": 24283,
          "taker_buy_base": 51263808.9,
          "taker_buy_quote": 12506689.28043
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 0.2451,
          "high": 0.2467,
          "low": 0.245,
          "close": 0.2463,
          "volume": 43964878.8,
          "close_time": 1745279999999,
          "quote_volume": 10815398.35806,
          "trades": 16232,
          "taker_buy_base": 28246942.9,
          "taker_buy_quote": 6949101.96382
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.2464,
          "high": 0.2473,
          "low": 0.2456,
          "close": 0.2458,
          "volume": 76403963.6,
          "close_time": 1745294399999,
          "quote_volume": 18833545.47377,
          "trades": 19461,
          "taker_buy_base": 37244537.3,
          "taker_buy_quote": 9184356.00528
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 0.2458,
          "high": 0.2484,
          "low": 0.2457,
          "close": 0.2482,
          "volume": 57215062.2,
          "close_time": 1745308799999,
          "quote_volume": 14136408.73001,
          "trades": 19635,
          "taker_buy_base": 35479767.8,
          "taker_buy_quote": 8768534.85841
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 0.2483,
          "high": 0.2493,
          "low": 0.2446,
          "close": 0.2449,
          "volume": 78100126.8,
          "close_time": 1745323199999,
          "quote_volume": 19304514.23231,
          "trades": 24234,
          "taker_buy_base": 27288931.9,
          "taker_buy_quote": 6757291.91197
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 0.2449,
          "high": 0.2473,
          "low": 0.2437,
          "close": 0.2467,
          "volume": 117689592.9,
          "close_time": 1745337599999,
          "quote_volume": 28885759.54936,
          "trades": 32022,
          "taker_buy_base": 62439720.0,
          "taker_buy_quote": 15334870.722
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 0.2468,
          "high": 0.2469,
          "low": 0.2451,
          "close": 0.2456,
          "volume": 60218544.0,
          "close_time": 1745351999999,
          "quote_volume": 14828919.05078,
          "trades": 17094,
          "taker_buy_base": 22850365.0,
          "taker_buy_quote": 5629701.6165
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 0.2456,
          "high": 0.2484,
          "low": 0.2446,
          "close": 0.2483,
          "volume": 90838169.5,
          "close_time": 1745366399999,
          "quote_volume": 22399444.44521,
          "trades": 24601,
          "taker_buy_base": 54392384.9,
          "taker_buy_quote": 13418824.51865
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.2483,
          "high": 0.2484,
          "low": 0.2465,
          "close": 0.2475,
          "volume": 64661197.0,
          "close_time": 1745380799999,
          "quote_volume": 15999287.64644,
          "trades": 17973,
          "taker_buy_base": 30484952.9,
          "taker_buy_quote": 7544545.8416
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.2476,
          "high": 0.2495,
          "low": 0.2459,
          "close": 0.2469,
          "volume": 92415042.3,
          "close_time": 1745395199999,
          "quote_volume": 22891334.90574,
          "trades": 25110,
          "taker_buy_base": 43009590.6,
          "taker_buy_quote": 10661550.86793
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.2469,
          "high": 0.2472,
          "low": 0.2451,
          "close": 0.2457,
          "volume": 79789040.9,
          "close_time": 1745409599999,
          "quote_volume": 19637440.09366,
          "trades": 24127,
          "taker_buy_base": 33987917.1,
          "taker_buy_quote": 8368992.36325
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.2458,
          "high": 0.2471,
          "low": 0.2434,
          "close": 0.2445,
          "volume": 112242509.0,
          "close_time": 1745423999999,
          "quote_volume": 27542413.29513,
          "trades": 33899,
          "taker_buy_base": 46593118.8,
          "taker_buy_quote": 11440896.98477
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.2444,
          "high": 0.246,
          "low": 0.2441,
          "close": 0.2457,
          "volume": 52236343.1,
          "close_time": 1745438399999,
          "quote_volume": 12811742.53824,
          "trades": 18537,
          "taker_buy_base": 27895451.1,
          "taker_buy_quote": 6843329.7848
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.2458,
          "high": 0.2474,
          "low": 0.2457,
          "close": 0.2462,
          "volume": 43230031.1,
          "close_time": 1745452799999,
          "quote_volume": 10658838.34903,
          "trades": 14818,
          "taker_buy_base": 24527604.3,
          "taker_buy_quote": 6048495.54863
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.2463,
          "high": 0.2464,
          "low": 0.2436,
          "close": 0.2436,
          "volume": 44575167.3,
          "close_time": 1745467199999,
          "quote_volume": 10929971.3758,
          "trades": 13880,
          "taker_buy_base": 13608368.6,
          "taker_buy_quote": 3340004.10497
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.2436,
          "high": 0.244,
          "low": 0.2424,
          "close": 0.2425,
          "volume": 56936668.0,
          "close_time": 1745481599999,
          "quote_volume": 13850995.56076,
          "trades": 19519,
          "taker_buy_base": 21854680.0,
          "taker_buy_quote": 5318631.00133
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.2426,
          "high": 0.2453,
          "low": 0.242,
          "close": 0.2444,
          "volume": 91847075.1,
          "close_time": 1745495999999,
          "quote_volume": 22370636.29546,
          "trades": 23290,
          "taker_buy_base": 52965229.2,
          "taker_buy_quote": 12907267.82269
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.2445,
          "high": 0.2472,
          "low": 0.2443,
          "close": 0.247,
          "volume": 68900640.2,
          "close_time": 1745510399999,
          "quote_volume": 16921029.42995,
          "trades": 22037,
          "taker_buy_base": 41845125.8,
          "taker_buy_quote": 10279134.85361
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.2471,
          "high": 0.2475,
          "low": 0.2457,
          "close": 0.2464,
          "volume": 67410818.7,
          "close_time": 1745524799999,
          "quote_volume": 16630302.34246,
          "trades": 19540,
          "taker_buy_base": 30014726.5,
          "taker_buy_quote": 7406967.1099
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.2465,
          "high": 0.2468,
          "low": 0.2453,
          "close": 0.2454,
          "volume": 33884206.3,
          "close_time": 1745539199999,
          "quote_volume": 8339108.64527,
          "trades": 12062,
          "taker_buy_base": 12941823.7,
          "taker_buy_quote": 3186420.87938
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.2454,
          "high": 0.2459,
          "low": 0.243,
          "close": 0.2439,
          "volume": 71361105.3,
          "close_time": 1745553599999,
          "quote_volume": 17420282.32833,
          "trades": 19643,
          "taker_buy_base": 28339534.3,
          "taker_buy_quote": 6917664.75706
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.2439,
          "high": 0.2443,
          "low": 0.2428,
          "close": 0.2436,
          "volume": 42368233.8,
          "close_time": 1745567999999,
          "quote_volume": 10322862.34048,
          "trades": 16750,
          "taker_buy_base": 17645906.2,
          "taker_buy_quote": 4300574.0732
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.2437,
          "high": 0.2438,
          "low": 0.2421,
          "close": 0.2433,
          "volume": 56748414.3,
          "close_time": 1745582399999,
          "quote_volume": 13790014.03906,
          "trades": 23177,
          "taker_buy_base": 25475075.8,
          "taker_buy_quote": 6191927.29405
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.2433,
          "high": 0.2445,
          "low": 0.2426,
          "close": 0.2437,
          "volume": 87211164.1,
          "close_time": 1745596799999,
          "quote_volume": 21239306.75476,
          "trades": 26530,
          "taker_buy_base": 48279593.1,
          "taker_buy_quote": 11760719.75094
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.2438,
          "high": 0.244,
          "low": 0.2424,
          "close": 0.243,
          "volume": 45459636.5,
          "close_time": 1745611199999,
          "quote_volume": 11057414.05791,
          "trades": 17975,
          "taker_buy_base": 19920981.1,
          "taker_buy_quote": 4847302.69504
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.243,
          "high": 0.2432,
          "low": 0.2406,
          "close": 0.2419,
          "volume": 55422448.4,
          "close_time": 1745625599999,
          "quote_volume": 13397142.26468,
          "trades": 20926,
          "taker_buy_base": 24797680.3,
          "taker_buy_quote": 5995327.21297
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.2418,
          "high": 0.2436,
          "low": 0.2416,
          "close": 0.2431,
          "volume": 37835366.9,
          "close_time": 1745639999999,
          "quote_volume": 9188275.9686,
          "trades": 11998,
          "taker_buy_base": 21874199.4,
          "taker_buy_quote": 5311557.76695
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.2432,
          "high": 0.2469,
          "low": 0.2431,
          "close": 0.2456,
          "volume": 52938025.9,
          "close_time": 1745654399999,
          "quote_volume": 12977267.24622,
          "trades": 18466,
          "taker_buy_base": 35755757.0,
          "taker_buy_quote": 8762926.03017
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.2457,
          "high": 0.2524,
          "low": 0.2453,
          "close": 0.2518,
          "volume": 174979670.9,
          "close_time": 1745668799999,
          "quote_volume": 43595489.76355,
          "trades": 46727,
          "taker_buy_base": 112715561.2,
          "taker_buy_quote": 28091641.28945
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.2518,
          "high": 0.2529,
          "low": 0.2495,
          "close": 0.2507,
          "volume": 136449690.8,
          "close_time": 1745683199999,
          "quote_volume": 34264079.35292,
          "trades": 37171,
          "taker_buy_base": 66497627.5,
          "taker_buy_quote": 16706724.72012
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.2508,
          "high": 0.253,
          "low": 0.2507,
          "close": 0.2527,
          "volume": 62349365.4,
          "close_time": 1745697599999,
          "quote_volume": 15708706.19713,
          "trades": 20353,
          "taker_buy_base": 40405998.9,
          "taker_buy_quote": 10181292.78578
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.2526,
          "high": 0.2532,
          "low": 0.2516,
          "close": 0.2519,
          "volume": 34677326.6,
          "close_time": 1745711999999,
          "quote_volume": 8749925.64658,
          "trades": 11927,
          "taker_buy_base": 16406039.8,
          "taker_buy_quote": 4141238.26053
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.252,
          "high": 0.2544,
          "low": 0.2513,
          "close": 0.2515,
          "volume": 120942937.7,
          "close_time": 1745726399999,
          "quote_volume": 30562812.71711,
          "trades": 32180,
          "taker_buy_base": 56148405.1,
          "taker_buy_quote": 14194168.15128
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.2516,
          "high": 0.2533,
          "low": 0.2502,
          "close": 0.2508,
          "volume": 84426874.3,
          "close_time": 1745740799999,
          "quote_volume": 21247814.09276,
          "trades": 21438,
          "taker_buy_base": 38777308.4,
          "taker_buy_quote": 9766861.2443
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.2508,
          "high": 0.2512,
          "low": 0.2489,
          "close": 0.25,
          "volume": 58974279.0,
          "close_time": 1745755199999,
          "quote_volume": 14738772.7893,
          "trades": 20079,
          "taker_buy_base": 25131445.7,
          "taker_buy_quote": 6280562.51497
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.2499,
          "high": 0.25,
          "low": 0.2482,
          "close": 0.249,
          "volume": 42079606.4,
          "close_time": 1745769599999,
          "quote_volume": 10469537.31932,
          "trades": 19921,
          "taker_buy_base": 18277965.2,
          "taker_buy_quote": 4546984.00649
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.249,
          "high": 0.2498,
          "low": 0.2475,
          "close": 0.2476,
          "volume": 33733905.1,
          "close_time": 1745783999999,
          "quote_volume": 8387429.32248,
          "trades": 15414,
          "taker_buy_base": 13182671.2,
          "taker_buy_quote": 3280219.0224
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.2476,
          "high": 0.2477,
          "low": 0.2453,
          "close": 0.2454,
          "volume": 50231728.2,
          "close_time": 1745798399999,
          "quote_volume": 12377292.90499,
          "trades": 19796,
          "taker_buy_base": 17661281.6,
          "taker_buy_quote": 4353117.34228
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.2454,
          "high": 0.2454,
          "low": 0.2434,
          "close": 0.2444,
          "volume": 76605861.9,
          "close_time": 1745812799999,
          "quote_volume": 18725797.57329,
          "trades": 22224,
          "taker_buy_base": 33302600.1,
          "taker_buy_quote": 8139912.45399
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.2444,
          "high": 0.2474,
          "low": 0.2438,
          "close": 0.2472,
          "volume": 75859676.1,
          "close_time": 1745827199999,
          "quote_volume": 18641095.34157,
          "trades": 18026,
          "taker_buy_base": 50032961.3,
          "taker_buy_quote": 12296969.53584
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.2472,
          "high": 0.2473,
          "low": 0.2459,
          "close": 0.2469,
          "volume": 55933844.6,
          "close_time": 1745841599999,
          "quote_volume": 13798439.98774,
          "trades": 20325,
          "taker_buy_base": 26952680.9,
          "taker_buy_quote": 6651354.73097
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.247,
          "high": 0.2471,
          "low": 0.2443,
          "close": 0.2452,
          "volume": 66742816.1,
          "close_time": 1745855999999,
          "quote_volume": 16371033.67851,
          "trades": 24397,
          "taker_buy_base": 26863412.7,
          "taker_buy_quote": 6589357.52844
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.2452,
          "high": 0.248,
          "low": 0.245,
          "close": 0.2475,
          "volume": 47227766.4,
          "close_time": 1745870399999,
          "quote_volume": 11653984.7783,
          "trades": 17559,
          "taker_buy_base": 31394945.2,
          "taker_buy_quote": 7746577.77453
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.2475,
          "high": 0.2484,
          "low": 0.2473,
          "close": 0.2483,
          "volume": 29595407.3,
          "close_time": 1745884799999,
          "quote_volume": 7336703.86056,
          "trades": 11759,
          "taker_buy_base": 16167289.9,
          "taker_buy_quote": 4008793.85372
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.2483,
          "high": 0.2499,
          "low": 0.2468,
          "close": 0.2479,
          "volume": 54314292.3,
          "close_time": 1745899199999,
          "quote_volume": 13494375.26199,
          "trades": 17242,
          "taker_buy_base": 29001477.2,
          "taker_buy_quote": 7206995.19059
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.2479,
          "high": 0.2479,
          "low": 0.2468,
          "close": 0.247,
          "volume": 37828286.6,
          "close_time": 1745913599999,
          "quote_volume": 9354237.18187,
          "trades": 12742,
          "taker_buy_base": 17879518.9,
          "taker_buy_quote": 4421779.47888
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.2471,
          "high": 0.2479,
          "low": 0.2466,
          "close": 0.2471,
          "volume": 46936095.0,
          "close_time": 1745927999999,
          "quote_volume": 11605645.59363,
          "trades": 17194,
          "taker_buy_base": 22875185.3,
          "taker_buy_quote": 5657743.10155
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.2471,
          "high": 0.2472,
          "low": 0.2452,
          "close": 0.2452,
          "volume": 53369632.6,
          "close_time": 1745942399999,
          "quote_volume": 13126203.03823,
          "trades": 19292,
          "taker_buy_base": 21506345.7,
          "taker_buy_quote": 5291126.56917
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.2452,
          "high": 0.2463,
          "low": 0.2452,
          "close": 0.2461,
          "volume": 30432200.0,
          "close_time": 1745956799999,
          "quote_volume": 7481533.85544,
          "trades": 14016,
          "taker_buy_base": 16420919.5,
          "taker_buy_quote": 4037803.07054
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.2461,
          "high": 0.2461,
          "low": 0.243,
          "close": 0.2438,
          "volume": 40808601.0,
          "close_time": 1745971199999,
          "quote_volume": 9971825.07463,
          "trades": 16004,
          "taker_buy_base": 11821850.3,
          "taker_buy_quote": 2887924.8551
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.2438,
          "high": 0.2447,
          "low": 0.2423,
          "close": 0.2443,
          "volume": 53973658.5,
          "close_time": 1745985599999,
          "quote_volume": 13143891.97309,
          "trades": 13235,
          "taker_buy_base": 28790818.2,
          "taker_buy_quote": 7015837.14439
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.2443,
          "high": 0.2443,
          "low": 0.243,
          "close": 0.2437,
          "volume": 29435712.0,
          "close_time": 1745999999999,
          "quote_volume": 7172308.72481,
          "trades": 11323,
          "taker_buy_base": 14112536.8,
          "taker_buy_quote": 3438948.43834
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.2437,
          "high": 0.2455,
          "low": 0.2435,
          "close": 0.2454,
          "volume": 36390082.9,
          "close_time": 1746014399999,
          "quote_volume": 8909436.96662,
          "trades": 15747,
          "taker_buy_base": 23178771.0,
          "taker_buy_quote": 5674468.2722
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.2453,
          "high": 0.2458,
          "low": 0.2429,
          "close": 0.2445,
          "volume": 102864386.6,
          "close_time": 1746028799999,
          "quote_volume": 25131663.78287,
          "trades": 28379,
          "taker_buy_base": 47593951.3,
          "taker_buy_quote": 11630075.60029
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.2445,
          "high": 0.2465,
          "low": 0.2444,
          "close": 0.2465,
          "volume": 37918187.9,
          "close_time": 1746043199999,
          "quote_volume": 9316148.81419,
          "trades": 18006,
          "taker_buy_base": 26730882.8,
          "taker_buy_quote": 6568230.59623
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.2465,
          "high": 0.247,
          "low": 0.2463,
          "close": 0.2464,
          "volume": 26599588.1,
          "close_time": 1746057599999,
          "quote_volume": 6562740.82398,
          "trades": 12248,
          "taker_buy_base": 16364856.0,
          "taker_buy_quote": 4037867.79122
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.2464,
          "high": 0.2477,
          "low": 0.2464,
          "close": 0.2465,
          "volume": 34726294.3,
          "close_time": 1746071999999,
          "quote_volume": 8580871.31738,
          "trades": 11466,
          "taker_buy_base": 17161534.8,
          "taker_buy_quote": 4241886.1423
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.2466,
          "high": 0.2482,
          "low": 0.2461,
          "close": 0.248,
          "volume": 30331784.1,
          "close_time": 1746086399999,
          "quote_volume": 7489576.65703,
          "trades": 12119,
          "taker_buy_base": 18743446.0,
          "taker_buy_quote": 4630602.7204
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.2479,
          "high": 0.2496,
          "low": 0.2479,
          "close": 0.2488,
          "volume": 49867466.2,
          "close_time": 1746100799999,
          "quote_volume": 12407669.50883,
          "trades": 18764,
          "taker_buy_base": 30280962.5,
          "taker_buy_quote": 7535291.30456
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.2487,
          "high": 0.2494,
          "low": 0.247,
          "close": 0.2473,
          "volume": 67574889.1,
          "close_time": 1746115199999,
          "quote_volume": 16780277.74902,
          "trades": 18832,
          "taker_buy_base": 26258188.4,
          "taker_buy_quote": 6524882.08758
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.2472,
          "high": 0.2477,
          "low": 0.245,
          "close": 0.2451,
          "volume": 47289054.0,
          "close_time": 1746129599999,
          "quote_volume": 11641643.41861,
          "trades": 17271,
          "taker_buy_base": 16951706.3,
          "taker_buy_quote": 4174435.98535
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.2451,
          "high": 0.2453,
          "low": 0.2439,
          "close": 0.2447,
          "volume": 28272902.1,
          "close_time": 1746143999999,
          "quote_volume": 6918690.96269,
          "trades": 12117,
          "taker_buy_base": 12010432.1,
          "taker_buy_quote": 2939738.27967
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.2447,
          "high": 0.2458,
          "low": 0.2433,
          "close": 0.2445,
          "volume": 63135910.4,
          "close_time": 1746158399999,
          "quote_volume": 15428019.00127,
          "trades": 16339,
          "taker_buy_base": 32809710.7,
          "taker_buy_quote": 8020137.47973
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.2446,
          "high": 0.2451,
          "low": 0.2443,
          "close": 0.2448,
          "volume": 30611835.9,
          "close_time": 1746172799999,
          "quote_volume": 7490489.44093,
          "trades": 12569,
          "taker_buy_base": 16091312.8,
          "taker_buy_quote": 3938040.35118
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.2449,
          "high": 0.2457,
          "low": 0.2445,
          "close": 0.2451,
          "volume": 28478505.2,
          "close_time": 1746187199999,
          "quote_volume": 6976446.30763,
          "trades": 12001,
          "taker_buy_base": 14843263.7,
          "taker_buy_quote": 3637298.00378
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.2451,
          "high": 0.2469,
          "low": 0.245,
          "close": 0.2468,
          "volume": 51322873.6,
          "close_time": 1746201599999,
          "quote_volume": 12622598.70583,
          "trades": 18799,
          "taker_buy_base": 31182946.7,
          "taker_buy_quote": 7670706.96527
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.2468,
          "high": 0.2475,
          "low": 0.2464,
          "close": 0.247,
          "volume": 33667002.9,
          "close_time": 1746215999999,
          "quote_volume": 8315276.94249,
          "trades": 14088,
          "taker_buy_base": 20187629.4,
          "taker_buy_quote": 4986944.79775
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.2471,
          "high": 0.2484,
          "low": 0.247,
          "close": 0.2478,
          "volume": 25409865.9,
          "close_time": 1746230399999,
          "quote_volume": 6290137.88117,
          "trades": 11290,
          "taker_buy_base": 15581048.8,
          "taker_buy_quote": 3857749.66283
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.2479,
          "high": 0.2492,
          "low": 0.2476,
          "close": 0.2488,
          "volume": 47321724.1,
          "close_time": 1746244799999,
          "quote_volume": 11762085.96862,
          "trades": 14530,
          "taker_buy_base": 29613084.2,
          "taker_buy_quote": 7360548.16652
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.2489,
          "high": 0.2498,
          "low": 0.2469,
          "close": 0.2472,
          "volume": 40940713.3,
          "close_time": 1746259199999,
          "quote_volume": 10179152.57993,
          "trades": 15443,
          "taker_buy_base": 19991781.1,
          "taker_buy_quote": 4971969.27396
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.2472,
          "high": 0.2488,
          "low": 0.2467,
          "close": 0.248,
          "volume": 47902919.8,
          "close_time": 1746273599999,
          "quote_volume": 11877960.38115,
          "trades": 16857,
          "taker_buy_base": 25329152.0,
          "taker_buy_quote": 6281675.07131
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.248,
          "high": 0.2492,
          "low": 0.2461,
          "close": 0.2462,
          "volume": 40421745.0,
          "close_time": 1746287999999,
          "quote_volume": 10014124.39682,
          "trades": 15908,
          "taker_buy_base": 14324604.4,
          "taker_buy_quote": 3554564.90296
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.2463,
          "high": 0.2464,
          "low": 0.2445,
          "close": 0.2459,
          "volume": 57260060.6,
          "close_time": 1746302399999,
          "quote_volume": 14064011.35207,
          "trades": 19915,
          "taker_buy_base": 26715591.9,
          "taker_buy_quote": 6563040.76699
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.2458,
          "high": 0.2458,
          "low": 0.2451,
          "close": 0.2456,
          "volume": 19309614.7,
          "close_time": 1746316799999,
          "quote_volume": 4740530.7407,
          "trades": 8572,
          "taker_buy_base": 9362950.5,
          "taker_buy_quote": 2298837.59872
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.2456,
          "high": 0.2475,
          "low": 0.245,
          "close": 0.247,
          "volume": 52192748.7,
          "close_time": 1746331199999,
          "quote_volume": 12864804.52005,
          "trades": 13740,
          "taker_buy_base": 30450982.4,
          "taker_buy_quote": 7508245.33824
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.247,
          "high": 0.2487,
          "low": 0.2469,
          "close": 0.2482,
          "volume": 54168104.6,
          "close_time": 1746345599999,
          "quote_volume": 13433060.06965,
          "trades": 15075,
          "taker_buy_base": 30362122.5,
          "taker_buy_quote": 7530002.1869
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.2482,
          "high": 0.2489,
          "low": 0.2473,
          "close": 0.2475,
          "volume": 42728708.4,
          "close_time": 1746359999999,
          "quote_volume": 10600021.61381,
          "trades": 14785,
          "taker_buy_base": 21351524.8,
          "taker_buy_quote": 5299089.57189
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.2474,
          "high": 0.2485,
          "low": 0.247,
          "close": 0.2476,
          "volume": 28190789.5,
          "close_time": 1746374399999,
          "quote_volume": 6980630.18097,
          "trades": 12222,
          "taker_buy_base": 13684877.4,
          "taker_buy_quote": 3389533.74276
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.2476,
          "high": 0.2485,
          "low": 0.2475,
          "close": 0.248,
          "volume": 21567197.1,
          "close_time": 1746388799999,
          "quote_volume": 5349395.46244,
          "trades": 10964,
          "taker_buy_base": 12082266.5,
          "taker_buy_quote": 2997297.40408
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.2479,
          "high": 0.2482,
          "low": 0.2461,
          "close": 0.2471,
          "volume": 40220148.4,
          "close_time": 1746403199999,
          "quote_volume": 9928074.08886,
          "trades": 12177,
          "taker_buy_base": 15297006.8,
          "taker_buy_quote": 3776091.38614
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.2471,
          "high": 0.2494,
          "low": 0.246,
          "close": 0.2492,
          "volume": 72376674.0,
          "close_time": 1746417599999,
          "quote_volume": 17929200.79818,
          "trades": 20192,
          "taker_buy_base": 45197861.9,
          "taker_buy_quote": 11203323.66149
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.2492,
          "high": 0.2505,
          "low": 0.2482,
          "close": 0.2484,
          "volume": 60240897.3,
          "close_time": 1746431999999,
          "quote_volume": 15026823.59215,
          "trades": 18096,
          "taker_buy_base": 32234159.0,
          "taker_buy_quote": 8044604.7455
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.2484,
          "high": 0.2492,
          "low": 0.2471,
          "close": 0.2491,
          "volume": 61515180.4,
          "close_time": 1746446399999,
          "quote_volume": 15257131.37331,
          "trades": 22580,
          "taker_buy_base": 28411639.0,
          "taker_buy_quote": 7049587.89294
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.2491,
          "high": 0.2502,
          "low": 0.2482,
          "close": 0.2493,
          "volume": 70099786.0,
          "close_time": 1746460799999,
          "quote_volume": 17466646.5995,
          "trades": 24286,
          "taker_buy_base": 34678029.3,
          "taker_buy_quote": 8642923.94968
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.2493,
          "high": 0.2499,
          "low": 0.2482,
          "close": 0.2483,
          "volume": 29554069.7,
          "close_time": 1746475199999,
          "quote_volume": 7359600.48159,
          "trades": 14838,
          "taker_buy_base": 12411316.1,
          "taker_buy_quote": 3092194.39506
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.2483,
          "high": 0.2495,
          "low": 0.2475,
          "close": 0.2483,
          "volume": 41393891.1,
          "close_time": 1746489599999,
          "quote_volume": 10278621.15078,
          "trades": 13374,
          "taker_buy_base": 20835566.3,
          "taker_buy_quote": 5175875.42707
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.2483,
          "high": 0.2485,
          "low": 0.247,
          "close": 0.2475,
          "volume": 42207064.8,
          "close_time": 1746503999999,
          "quote_volume": 10459193.9682,
          "trades": 12547,
          "taker_buy_base": 19840174.9,
          "taker_buy_quote": 4916980.32594
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.2476,
          "high": 0.2478,
          "low": 0.2456,
          "close": 0.246,
          "volume": 44778772.9,
          "close_time": 1746518399999,
          "quote_volume": 11040109.84209,
          "trades": 16397,
          "taker_buy_base": 14694457.1,
          "taker_buy_quote": 3623677.23143
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.2461,
          "high": 0.2461,
          "low": 0.244,
          "close": 0.2443,
          "volume": 43376357.8,
          "close_time": 1746532799999,
          "quote_volume": 10621889.57791,
          "trades": 19197,
          "taker_buy_base": 13268025.6,
          "taker_buy_quote": 3250086.36038
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.2443,
          "high": 0.2453,
          "low": 0.2438,
          "close": 0.2452,
          "volume": 48475493.1,
          "close_time": 1746547199999,
          "quote_volume": 11844232.62866,
          "trades": 21227,
          "taker_buy_base": 23820463.0,
          "taker_buy_quote": 5822246.83048
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.2452,
          "high": 0.2459,
          "low": 0.2442,
          "close": 0.2453,
          "volume": 39119845.1,
          "close_time": 1746561599999,
          "quote_volume": 9586415.71194,
          "trades": 15917,
          "taker_buy_base": 22191429.1,
          "taker_buy_quote": 5440766.47392
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.2452,
          "high": 0.2463,
          "low": 0.2438,
          "close": 0.2459,
          "volume": 50323980.2,
          "close_time": 1746575999999,
          "quote_volume": 12332197.71054,
          "trades": 15611,
          "taker_buy_base": 29251512.4,
          "taker_buy_quote": 7172247.65426
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.2458,
          "high": 0.2459,
          "low": 0.2436,
          "close": 0.2438,
          "volume": 56219661.4,
          "close_time": 1746590399999,
          "quote_volume": 13770461.06049,
          "trades": 17493,
          "taker_buy_base": 21993323.9,
          "taker_buy_quote": 5390171.34932
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.2439,
          "high": 0.2448,
          "low": 0.2435,
          "close": 0.2447,
          "volume": 26543576.7,
          "close_time": 1746604799999,
          "quote_volume": 6479909.81243,
          "trades": 11194,
          "taker_buy_base": 12187309.0,
          "taker_buy_quote": 2976470.65244
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.2448,
          "high": 0.247,
          "low": 0.2442,
          "close": 0.2468,
          "volume": 63465369.5,
          "close_time": 1746619199999,
          "quote_volume": 15616535.2494,
          "trades": 20265,
          "taker_buy_base": 43985209.8,
          "taker_buy_quote": 10823297.37384
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.2468,
          "high": 0.2477,
          "low": 0.2463,
          "close": 0.2467,
          "volume": 39767344.2,
          "close_time": 1746633599999,
          "quote_volume": 9824434.07282,
          "trades": 17936,
          "taker_buy_base": 20044708.4,
          "taker_buy_quote": 4953994.84003
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.2466,
          "high": 0.2481,
          "low": 0.2461,
          "close": 0.2474,
          "volume": 50539566.6,
          "close_time": 1746647999999,
          "quote_volume": 12496503.98063,
          "trades": 19140,
          "taker_buy_base": 27940114.9,
          "taker_buy_quote": 6910493.3489
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.2474,
          "high": 0.2492,
          "low": 0.2474,
          "close": 0.2487,
          "volume": 29031369.2,
          "close_time": 1746662399999,
          "quote_volume": 7213030.23123,
          "trades": 14471,
          "taker_buy_base": 20666773.5,
          "taker_buy_quote": 5134591.3271
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.2487,
          "high": 0.2501,
          "low": 0.2484,
          "close": 0.2501,
          "volume": 38619033.3,
          "close_time": 1746676799999,
          "quote_volume": 9624618.65236,
          "trades": 16759,
          "taker_buy_base": 24612739.7,
          "taker_buy_quote": 6136017.25528
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.2501,
          "high": 0.251,
          "low": 0.2498,
          "close": 0.2502,
          "volume": 38898341.3,
          "close_time": 1746691199999,
          "quote_volume": 9734863.76921,
          "trades": 14825,
          "taker_buy_base": 23647055.6,
          "taker_buy_quote": 5919930.32705
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.2502,
          "high": 0.2517,
          "low": 0.2502,
          "close": 0.2509,
          "volume": 68862198.2,
          "close_time": 1746705599999,
          "quote_volume": 17278064.57101,
          "trades": 24348,
          "taker_buy_base": 39008138.4,
          "taker_buy_quote": 9789358.87585
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.2508,
          "high": 0.258,
          "low": 0.2499,
          "close": 0.2543,
          "volume": 171671047.0,
          "close_time": 1746719999999,
          "quote_volume": 43416531.07948,
          "trades": 59529,
          "taker_buy_base": 98343845.3,
          "taker_buy_quote": 24877522.97014
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.2542,
          "high": 0.2558,
          "low": 0.2541,
          "close": 0.2546,
          "volume": 86840462.4,
          "close_time": 1746734399999,
          "quote_volume": 22150381.1588,
          "trades": 27976,
          "taker_buy_base": 44117252.6,
          "taker_buy_quote": 11255954.14581
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.2546,
          "high": 0.2577,
          "low": 0.2544,
          "close": 0.2571,
          "volume": 78431769.5,
          "close_time": 1746748799999,
          "quote_volume": 20116886.76972,
          "trades": 27433,
          "taker_buy_base": 50561719.6,
          "taker_buy_quote": 12967529.65435
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.257,
          "high": 0.258,
          "low": 0.2544,
          "close": 0.2545,
          "volume": 83127581.5,
          "close_time": 1746763199999,
          "quote_volume": 21311882.17622,
          "trades": 23658,
          "taker_buy_base": 39194092.6,
          "taker_buy_quote": 10053169.15232
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.2546,
          "high": 0.2572,
          "low": 0.2542,
          "close": 0.2566,
          "volume": 89082393.1,
          "close_time": 1746777599999,
          "quote_volume": 22768067.18683,
          "trades": 28636,
          "taker_buy_base": 56497126.9,
          "taker_buy_quote": 14444471.92778
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.2565,
          "high": 0.2661,
          "low": 0.2562,
          "close": 0.2632,
          "volume": 333360683.6,
          "close_time": 1746791999999,
          "quote_volume": 86951922.57641,
          "trades": 91718,
          "taker_buy_base": 190426013.6,
          "taker_buy_quote": 49673848.42504
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.2632,
          "high": 0.2648,
          "low": 0.2606,
          "close": 0.2617,
          "volume": 242715353.8,
          "close_time": 1746806399999,
          "quote_volume": 63697294.49407,
          "trades": 59408,
          "taker_buy_base": 112410518.3,
          "taker_buy_quote": 29512951.51281
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.2618,
          "high": 0.2634,
          "low": 0.2601,
          "close": 0.2617,
          "volume": 130700374.4,
          "close_time": 1746820799999,
          "quote_volume": 34180475.99941,
          "trades": 32712,
          "taker_buy_base": 63638553.2,
          "taker_buy_quote": 16650355.66326
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.2616,
          "high": 0.2618,
          "low": 0.2596,
          "close": 0.2602,
          "volume": 47398872.8,
          "close_time": 1746835199999,
          "quote_volume": 12357323.09495,
          "trades": 16978,
          "taker_buy_base": 19138001.7,
          "taker_buy_quote": 4990898.97876
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.2602,
          "high": 0.2646,
          "low": 0.2601,
          "close": 0.2633,
          "volume": 142748694.9,
          "close_time": 1746849599999,
          "quote_volume": 37530283.18825,
          "trades": 33257,
          "taker_buy_base": 80623404.7,
          "taker_buy_quote": 21198651.07844
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.2633,
          "high": 0.264,
          "low": 0.2618,
          "close": 0.2632,
          "volume": 97012228.6,
          "close_time": 1746863999999,
          "quote_volume": 25504367.62419,
          "trades": 24248,
          "taker_buy_base": 50303978.5,
          "taker_buy_quote": 13229533.62394
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.2633,
          "high": 0.265,
          "low": 0.2589,
          "close": 0.2597,
          "volume": 136434479.1,
          "close_time": 1746878399999,
          "quote_volume": 35801312.56596,
          "trades": 46073,
          "taker_buy_base": 56301440.4,
          "taker_buy_quote": 14796050.35428
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.2597,
          "high": 0.2607,
          "low": 0.2586,
          "close": 0.2593,
          "volume": 65015458.8,
          "close_time": 1746892799999,
          "quote_volume": 16891707.05683,
          "trades": 24588,
          "taker_buy_base": 31462605.4,
          "taker_buy_quote": 8178492.96316
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.2593,
          "high": 0.2619,
          "low": 0.2589,
          "close": 0.2611,
          "volume": 61972525.2,
          "close_time": 1746907199999,
          "quote_volume": 16157210.80484,
          "trades": 23403,
          "taker_buy_base": 33774463.0,
          "taker_buy_quote": 8805346.12678
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.2611,
          "high": 0.2667,
          "low": 0.2604,
          "close": 0.2662,
          "volume": 113605797.5,
          "close_time": 1746921599999,
          "quote_volume": 29947904.06524,
          "trades": 31284,
          "taker_buy_base": 70844048.2,
          "taker_buy_quote": 18678811.51086
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.2662,
          "high": 0.2684,
          "low": 0.2626,
          "close": 0.2679,
          "volume": 165846425.8,
          "close_time": 1746935999999,
          "quote_volume": 43946232.05985,
          "trades": 45584,
          "taker_buy_base": 85955509.3,
          "taker_buy_quote": 22801136.42516
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.2679,
          "high": 0.2687,
          "low": 0.2604,
          "close": 0.2605,
          "volume": 157257434.1,
          "close_time": 1746950399999,
          "quote_volume": 41570023.98924,
          "trades": 42457,
          "taker_buy_base": 52755729.6,
          "taker_buy_quote": 13961682.19567
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.2606,
          "high": 0.2632,
          "low": 0.2604,
          "close": 0.2628,
          "volume": 83878690.9,
          "close_time": 1746964799999,
          "quote_volume": 21963946.71868,
          "trades": 27010,
          "taker_buy_base": 45822775.8,
          "taker_buy_quote": 12003022.63204
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.2628,
          "high": 0.2628,
          "low": 0.2598,
          "close": 0.2608,
          "volume": 79164197.9,
          "close_time": 1746979199999,
          "quote_volume": 20674333.39337,
          "trades": 29976,
          "taker_buy_base": 32822594.3,
          "taker_buy_quote": 8572487.93702
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.2608,
          "high": 0.2646,
          "low": 0.2596,
          "close": 0.2643,
          "volume": 87755645.7,
          "close_time": 1746993599999,
          "quote_volume": 23002914.67104,
          "trades": 27051,
          "taker_buy_base": 53812122.7,
          "taker_buy_quote": 14114314.92801
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.2644,
          "high": 0.2659,
          "low": 0.2638,
          "close": 0.2651,
          "volume": 61051338.9,
          "close_time": 1747007999999,
          "quote_volume": 16169067.08437,
          "trades": 19160,
          "taker_buy_base": 34138861.4,
          "taker_buy_quote": 9043799.57214
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.2651,
          "high": 0.2682,
          "low": 0.2643,
          "close": 0.2674,
          "volume": 144712267.0,
          "close_time": 1747022399999,
          "quote_volume": 38568498.36531,
          "trades": 39637,
          "taker_buy_base": 79353086.2,
          "taker_buy_quote": 21160597.0769
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.2674,
          "high": 0.2692,
          "low": 0.2631,
          "close": 0.2667,
          "volume": 167000499.3,
          "close_time": 1747036799999,
          "quote_volume": 44443358.34377,
          "trades": 43018,
          "taker_buy_base": 84010375.2,
          "taker_buy_quote": 22359180.27799
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.2668,
          "high": 0.2724,
          "low": 0.2649,
          "close": 0.2699,
          "volume": 230551842.9,
          "close_time": 1747051199999,
          "quote_volume": 62041147.7755,
          "trades": 57121,
          "taker_buy_base": 125371158.9,
          "taker_buy_quote": 33738352.68015
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.2698,
          "high": 0.2801,
          "low": 0.2696,
          "close": 0.2751,
          "volume": 569414060.5,
          "close_time": 1747065599999,
          "quote_volume": 156900450.76053,
          "trades": 144720,
          "taker_buy_base": 298049488.8,
          "taker_buy_quote": 82121169.48311
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.2751,
          "high": 0.2768,
          "low": 0.2691,
          "close": 0.2729,
          "volume": 235745166.3,
          "close_time": 1747079999999,
          "quote_volume": 64389798.98345,
          "trades": 68960,
          "taker_buy_base": 106749301.0,
          "taker_buy_quote": 29166755.72433
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.2728,
          "high": 0.2751,
          "low": 0.2705,
          "close": 0.2717,
          "volume": 99516951.3,
          "close_time": 1747094399999,
          "quote_volume": 27169490.48024,
          "trades": 28782,
          "taker_buy_base": 47564325.1,
          "taker_buy_quote": 12992040.73746
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.2717,
          "high": 0.2719,
          "low": 0.2615,
          "close": 0.2619,
          "volume": 190615883.4,
          "close_time": 1747108799999,
          "quote_volume": 50597088.29158,
          "trades": 62850,
          "taker_buy_base": 66198861.7,
          "taker_buy_quote": 17559993.74311
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.2619,
          "high": 0.2638,
          "low": 0.2608,
          "close": 0.262,
          "volume": 92111824.8,
          "close_time": 1747123199999,
          "quote_volume": 24166170.3772,
          "trades": 32600,
          "taker_buy_base": 49670674.9,
          "taker_buy_quote": 13034973.08898
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.2619,
          "high": 0.2664,
          "low": 0.2618,
          "close": 0.2653,
          "volume": 100161593.0,
          "close_time": 1747137599999,
          "quote_volume": 26461509.59167,
          "trades": 31344,
          "taker_buy_base": 54320126.1,
          "taker_buy_quote": 14351284.57832
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.2653,
          "high": 0.2683,
          "low": 0.2639,
          "close": 0.2682,
          "volume": 150756773.8,
          "close_time": 1747151999999,
          "quote_volume": 40114565.09982,
          "trades": 42442,
          "taker_buy_base": 82921647.0,
          "taker_buy_quote": 22077211.29521
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.2682,
          "high": 0.2731,
          "low": 0.2681,
          "close": 0.2719,
          "volume": 78633701.9,
          "close_time": 1747166399999,
          "quote_volume": 21279959.72768,
          "trades": 31018,
          "taker_buy_base": 48471417.6,
          "taker_buy_quote": 13117701.27899
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.272,
          "high": 0.2721,
          "low": 0.2703,
          "close": 0.2709,
          "volume": 50748476.7,
          "close_time": 1747180799999,
          "quote_volume": 13764109.81207,
          "trades": 18937,
          "taker_buy_base": 22596467.6,
          "taker_buy_quote": 6129583.75338
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.2709,
          "high": 0.2731,
          "low": 0.2691,
          "close": 0.2725,
          "volume": 107536380.2,
          "close_time": 1747195199999,
          "quote_volume": 29178487.0529,
          "trades": 29614,
          "taker_buy_base": 55849717.3,
          "taker_buy_quote": 15162923.76219
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.2725,
          "high": 0.2766,
          "low": 0.2717,
          "close": 0.2756,
          "volume": 87572120.3,
          "close_time": 1747209599999,
          "quote_volume": 24027282.30417,
          "trades": 28077,
          "taker_buy_base": 53497598.1,
          "taker_buy_quote": 14679204.54417
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.2756,
          "high": 0.2758,
          "low": 0.2714,
          "close": 0.2749,
          "volume": 126124702.5,
          "close_time": 1747223999999,
          "quote_volume": 34503456.1275,
          "trades": 38017,
          "taker_buy_base": 58384518.3,
          "taker_buy_quote": 15977667.8143
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.2749,
          "high": 0.2779,
          "low": 0.2735,
          "close": 0.2774,
          "volume": 159584006.2,
          "close_time": 1747238399999,
          "quote_volume": 43959261.0465,
          "trades": 44990,
          "taker_buy_base": 86168167.7,
          "taker_buy_quote": 23748231.08707
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.2774,
          "high": 0.2791,
          "low": 0.2745,
          "close": 0.2764,
          "volume": 122636098.9,
          "close_time": 1747252799999,
          "quote_volume": 33898189.94224,
          "trades": 40020,
          "taker_buy_base": 56581796.8,
          "taker_buy_quote": 15645265.92512
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.2763,
          "high": 0.2775,
          "low": 0.2743,
          "close": 0.2746,
          "volume": 53984106.3,
          "close_time": 1747267199999,
          "quote_volume": 14896077.73464,
          "trades": 19457,
          "taker_buy_base": 22341609.5,
          "taker_buy_quote": 6169112.39573
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.2747,
          "high": 0.2756,
          "low": 0.2714,
          "close": 0.2731,
          "volume": 92072272.1,
          "close_time": 1747281599999,
          "quote_volume": 25181052.8522,
          "trades": 25572,
          "taker_buy_base": 40127512.2,
          "taker_buy_quote": 10977467.8818
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.2731,
          "high": 0.2738,
          "low": 0.2689,
          "close": 0.2693,
          "volume": 103947005.9,
          "close_time": 1747295999999,
          "quote_volume": 28226867.08743,
          "trades": 31216,
          "taker_buy_base": 53812215.0,
          "taker_buy_quote": 14623396.04904
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.2693,
          "high": 0.271,
          "low": 0.2673,
          "close": 0.2694,
          "volume": 90284693.2,
          "close_time": 1747310399999,
          "quote_volume": 24279343.90131,
          "trades": 30564,
          "taker_buy_base": 42055162.1,
          "taker_buy_quote": 11316867.64678
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.2693,
          "high": 0.2742,
          "low": 0.269,
          "close": 0.2736,
          "volume": 198442587.2,
          "close_time": 1747324799999,
          "quote_volume": 53702319.54613,
          "trades": 53509,
          "taker_buy_base": 113857756.8,
          "taker_buy_quote": 30840949.12763
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.2736,
          "high": 0.2764,
          "low": 0.2728,
          "close": 0.2735,
          "volume": 117697124.0,
          "close_time": 1747339199999,
          "quote_volume": 32301140.71281,
          "trades": 37127,
          "taker_buy_base": 56963577.1,
          "taker_buy_quote": 15642959.45242
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.2735,
          "high": 0.275,
          "low": 0.2714,
          "close": 0.2733,
          "volume": 91721130.4,
          "close_time": 1747353599999,
          "quote_volume": 25050380.69851,
          "trades": 26436,
          "taker_buy_base": 42271086.1,
          "taker_buy_quote": 11552804.22607
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.2732,
          "high": 0.2765,
          "low": 0.2723,
          "close": 0.2765,
          "volume": 122234895.3,
          "close_time": 1747367999999,
          "quote_volume": 33545072.01666,
          "trades": 28822,
          "taker_buy_base": 70901476.1,
          "taker_buy_quote": 19465492.2855
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.2765,
          "high": 0.2782,
          "low": 0.2747,
          "close": 0.2749,
          "volume": 97702936.2,
          "close_time": 1747382399999,
          "quote_volume": 27012416.21054,
          "trades": 26606,
          "taker_buy_base": 46828426.9,
          "taker_buy_quote": 12951928.27342
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.275,
          "high": 0.2754,
          "low": 0.2718,
          "close": 0.2719,
          "volume": 80318603.3,
          "close_time": 1747396799999,
          "quote_volume": 21954925.28165,
          "trades": 27556,
          "taker_buy_base": 29347324.3,
          "taker_buy_quote": 8026016.61116
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.2719,
          "high": 0.273,
          "low": 0.2706,
          "close": 0.2725,
          "volume": 69284534.0,
          "close_time": 1747411199999,
          "quote_volume": 18829294.88117,
          "trades": 26743,
          "taker_buy_base": 34490854.7,
          "taker_buy_quote": 9376944.20317
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.2725,
          "high": 0.2736,
          "low": 0.2712,
          "close": 0.2733,
          "volume": 46839892.9,
          "close_time": 1747425599999,
          "quote_volume": 12759838.56394,
          "trades": 18236,
          "taker_buy_base": 25666625.8,
          "taker_buy_quote": 6995506.05356
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.2733,
          "high": 0.2739,
          "low": 0.2715,
          "close": 0.2717,
          "volume": 54620902.3,
          "close_time": 1747439999999,
          "quote_volume": 14892815.88043,
          "trades": 16646,
          "taker_buy_base": 22598826.0,
          "taker_buy_quote": 6164653.89012
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.2716,
          "high": 0.2721,
          "low": 0.268,
          "close": 0.2694,
          "volume": 88934180.2,
          "close_time": 1747454399999,
          "quote_volume": 23986419.66412,
          "trades": 27978,
          "taker_buy_base": 35168090.4,
          "taker_buy_quote": 9482897.58241
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.2694,
          "high": 0.2702,
          "low": 0.2686,
          "close": 0.2692,
          "volume": 38108632.2,
          "close_time": 1747468799999,
          "quote_volume": 10259667.45002,
          "trades": 14646,
          "taker_buy_base": 19093722.0,
          "taker_buy_quote": 5142295.30798
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.2692,
          "high": 0.27,
          "low": 0.267,
          "close": 0.2697,
          "volume": 69611553.3,
          "close_time": 1747483199999,
          "quote_volume": 18692627.0122,
          "trades": 22095,
          "taker_buy_base": 35642917.8,
          "taker_buy_quote": 9577307.3893
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.2697,
          "high": 0.272,
          "low": 0.268,
          "close": 0.271,
          "volume": 66777572.0,
          "close_time": 1747497599999,
          "quote_volume": 18028429.08166,
          "trades": 25896,
          "taker_buy_base": 39478125.5,
          "taker_buy_quote": 10666950.05324
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.2711,
          "high": 0.2723,
          "low": 0.2703,
          "close": 0.2705,
          "volume": 59665297.9,
          "close_time": 1747511999999,
          "quote_volume": 16186771.27216,
          "trades": 21301,
          "taker_buy_base": 27801491.9,
          "taker_buy_quote": 7547019.85566
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.2705,
          "high": 0.2721,
          "low": 0.2686,
          "close": 0.2696,
          "volume": 51988620.0,
          "close_time": 1747526399999,
          "quote_volume": 14062044.75918,
          "trades": 17208,
          "taker_buy_base": 22719398.0,
          "taker_buy_quote": 6150192.92162
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.2695,
          "high": 0.2734,
          "low": 0.2689,
          "close": 0.2715,
          "volume": 68393014.5,
          "close_time": 1747540799999,
          "quote_volume": 18544294.22936,
          "trades": 19471,
          "taker_buy_base": 42196773.7,
          "taker_buy_quote": 11443415.25141
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.2716,
          "high": 0.2733,
          "low": 0.2714,
          "close": 0.2732,
          "volume": 35619355.3,
          "close_time": 1747555199999,
          "quote_volume": 9697234.31692,
          "trades": 14679,
          "taker_buy_base": 20690203.4,
          "taker_buy_quote": 5634364.07237
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.2733,
          "high": 0.2734,
          "low": 0.2719,
          "close": 0.2724,
          "volume": 34060436.5,
          "close_time": 1747569599999,
          "quote_volume": 9285394.29406,
          "trades": 15640,
          "taker_buy_base": 13345138.9,
          "taker_buy_quote": 3639527.45
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.2725,
          "high": 0.2746,
          "low": 0.2717,
          "close": 0.2729,
          "volume": 71324974.5,
          "close_time": 1747583999999,
          "quote_volume": 19487670.05812,
          "trades": 24394,
          "taker_buy_base": 37763888.2,
          "taker_buy_quote": 10319914.39605
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.2728,
          "high": 0.2734,
          "low": 0.2648,
          "close": 0.2649,
          "volume": 156207087.2,
          "close_time": 1747598399999,
          "quote_volume": 41921266.36359,
          "trades": 49903,
          "taker_buy_base": 47438587.4,
          "taker_buy_quote": 12720759.41284
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.2649,
          "high": 0.268,
          "low": 0.2637,
          "close": 0.2679,
          "volume": 98323337.2,
          "close_time": 1747612799999,
          "quote_volume": 26120688.92202,
          "trades": 28138,
          "taker_buy_base": 58881004.8,
          "taker_buy_quote": 15651577.09449
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.268,
          "high": 0.2681,
          "low": 0.262,
          "close": 0.2629,
          "volume": 116382620.5,
          "close_time": 1747627199999,
          "quote_volume": 30765396.85173,
          "trades": 31868,
          "taker_buy_base": 40467781.2,
          "taker_buy_quote": 10692150.57156
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.2629,
          "high": 0.2646,
          "low": 0.2605,
          "close": 0.2641,
          "volume": 125558442.9,
          "close_time": 1747641599999,
          "quote_volume": 32929926.24387,
          "trades": 31988,
          "taker_buy_base": 65444767.6,
          "taker_buy_quote": 17176215.49248
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.2642,
          "high": 0.2644,
          "low": 0.2617,
          "close": 0.2638,
          "volume": 51647330.4,
          "close_time": 1747655999999,
          "quote_volume": 13581093.11682,
          "trades": 20455,
          "taker_buy_base": 26921946.2,
          "taker_buy_quote": 7082502.67105
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.2638,
          "high": 0.2658,
          "low": 0.2632,
          "close": 0.265,
          "volume": 61757032.9,
          "close_time": 1747670399999,
          "quote_volume": 16334046.90813,
          "trades": 24613,
          "taker_buy_base": 35636275.4,
          "taker_buy_quote": 9427818.09114
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.265,
          "high": 0.2657,
          "low": 0.2638,
          "close": 0.2656,
          "volume": 48981148.2,
          "close_time": 1747684799999,
          "quote_volume": 12972767.34514,
          "trades": 17259,
          "taker_buy_base": 26174597.8,
          "taker_buy_quote": 6935651.86274
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.2657,
          "high": 0.2668,
          "low": 0.2651,
          "close": 0.2667,
          "volume": 18167526.1,
          "close_time": 1747699199999,
          "quote_volume": 4829691.65983,
          "trades": 11018,
          "taker_buy_base": 11218375.0,
          "taker_buy_quote": 2983345.96519
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.2667,
          "high": 0.2682,
          "low": 0.2661,
          "close": 0.2674,
          "volume": 50335499.0,
          "close_time": 1747713599999,
          "quote_volume": 13445613.48578,
          "trades": 21440,
          "taker_buy_base": 28333651.6,
          "taker_buy_quote": 7571398.18449
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.2673,
          "high": 0.2722,
          "low": 0.2669,
          "close": 0.2716,
          "volume": 96989342.7,
          "close_time": 1747727999999,
          "quote_volume": 26233269.48447,
          "trades": 39621,
          "taker_buy_base": 61166035.2,
          "taker_buy_quote": 16536688.67848
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.2715,
          "high": 0.2745,
          "low": 0.2712,
          "close": 0.2735,
          "volume": 106890628.7,
          "close_time": 1747742399999,
          "quote_volume": 29154569.78993,
          "trades": 39888,
          "taker_buy_base": 59329960.4,
          "taker_buy_quote": 16185523.53183
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.2735,
          "high": 0.2739,
          "low": 0.2707,
          "close": 0.271,
          "volume": 86669999.1,
          "close_time": 1747756799999,
          "quote_volume": 23601469.71659,
          "trades": 30852,
          "taker_buy_base": 35291266.1,
          "taker_buy_quote": 9617058.81552
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.2709,
          "high": 0.2755,
          "low": 0.2696,
          "close": 0.2706,
          "volume": 147133822.9,
          "close_time": 1747771199999,
          "quote_volume": 40116265.62222,
          "trades": 39500,
          "taker_buy_base": 68071566.5,
          "taker_buy_quote": 18573376.63024
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.2706,
          "high": 0.2706,
          "low": 0.2681,
          "close": 0.2691,
          "volume": 61446563.4,
          "close_time": 1747785599999,
          "quote_volume": 16547485.8569,
          "trades": 20025,
          "taker_buy_base": 23892665.1,
          "taker_buy_quote": 6434161.38775
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.2691,
          "high": 0.2703,
          "low": 0.2684,
          "close": 0.2699,
          "volume": 59507453.6,
          "close_time": 1747799999999,
          "quote_volume": 16022889.67498,
          "trades": 19864,
          "taker_buy_base": 29443521.0,
          "taker_buy_quote": 7931242.34719
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.2698,
          "high": 0.2728,
          "low": 0.2692,
          "close": 0.2713,
          "volume": 88289830.3,
          "close_time": 1747814399999,
          "quote_volume": 23929820.58731,
          "trades": 23978,
          "taker_buy_base": 42218512.1,
          "taker_buy_quote": 11441957.51683
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.2713,
          "high": 0.2719,
          "low": 0.2696,
          "close": 0.2711,
          "volume": 52354980.1,
          "close_time": 1747828799999,
          "quote_volume": 14181135.21082,
          "trades": 20358,
          "taker_buy_base": 24210058.7,
          "taker_buy_quote": 6560753.4739
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.2712,
          "high": 0.2731,
          "low": 0.27,
          "close": 0.2724,
          "volume": 106376003.4,
          "close_time": 1747843199999,
          "quote_volume": 28881608.57162,
          "trades": 27383,
          "taker_buy_base": 54822212.1,
          "taker_buy_quote": 14889259.19769
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.2725,
          "high": 0.2743,
          "low": 0.2658,
          "close": 0.267,
          "volume": 212549104.4,
          "close_time": 1747857599999,
          "quote_volume": 57160742.38311,
          "trades": 50435,
          "taker_buy_base": 88962735.3,
          "taker_buy_quote": 23932456.86096
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.267,
          "high": 0.2695,
          "low": 0.266,
          "close": 0.2683,
          "volume": 64076817.6,
          "close_time": 1747871999999,
          "quote_volume": 17152662.78192,
          "trades": 19237,
          "taker_buy_base": 37756860.9,
          "taker_buy_quote": 10108947.51819
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.2683,
          "high": 0.2707,
          "low": 0.2673,
          "close": 0.2702,
          "volume": 103488983.4,
          "close_time": 1747886399999,
          "quote_volume": 27841346.12728,
          "trades": 27142,
          "taker_buy_base": 59446931.3,
          "taker_buy_quote": 16001978.41213
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.2702,
          "high": 0.2728,
          "low": 0.2701,
          "close": 0.2721,
          "volume": 79355424.8,
          "close_time": 1747900799999,
          "quote_volume": 21540457.21426,
          "trades": 24101,
          "taker_buy_base": 45835039.2,
          "taker_buy_quote": 12443055.46962
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.2721,
          "high": 0.2821,
          "low": 0.272,
          "close": 0.2811,
          "volume": 186530169.1,
          "close_time": 1747915199999,
          "quote_volume": 51604628.9688,
          "trades": 62766,
          "taker_buy_base": 118632552.5,
          "taker_buy_quote": 32818539.70719
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.2812,
          "high": 0.2815,
          "low": 0.2742,
          "close": 0.2776,
          "volume": 224106891.6,
          "close_time": 1747929599999,
          "quote_volume": 62228996.25369,
          "trades": 59046,
          "taker_buy_base": 98156561.1,
          "taker_buy_quote": 27254876.04567
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.2776,
          "high": 0.2783,
          "low": 0.2753,
          "close": 0.2757,
          "volume": 77976549.3,
          "close_time": 1747943999999,
          "quote_volume": 21598751.31467,
          "trades": 22089,
          "taker_buy_base": 32030634.1,
          "taker_buy_quote": 8878537.34625
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.2756,
          "high": 0.276,
          "low": 0.2735,
          "close": 0.2759,
          "volume": 53330786.2,
          "close_time": 1747958399999,
          "quote_volume": 14653519.43267,
          "trades": 17528,
          "taker_buy_base": 27136844.1,
          "taker_buy_quote": 7459158.72678
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.2758,
          "high": 0.2759,
          "low": 0.2729,
          "close": 0.2754,
          "volume": 88535664.6,
          "close_time": 1747972799999,
          "quote_volume": 24279043.74475,
          "trades": 28894,
          "taker_buy_base": 44391336.8,
          "taker_buy_quote": 12177943.50305
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.2754,
          "high": 0.2758,
          "low": 0.2727,
          "close": 0.2735,
          "volume": 98273411.8,
          "close_time": 1747987199999,
          "quote_volume": 26917507.6025,
          "trades": 30022,
          "taker_buy_base": 45067474.7,
          "taker_buy_quote": 12350388.44084
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.2735,
          "high": 0.2762,
          "low": 0.2661,
          "close": 0.2667,
          "volume": 152288722.4,
          "close_time": 1748001599999,
          "quote_volume": 41311819.4954,
          "trades": 45762,
          "taker_buy_base": 52810521.6,
          "taker_buy_quote": 14370959.9716
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.2667,
          "high": 0.2683,
          "low": 0.264,
          "close": 0.2676,
          "volume": 164113651.5,
          "close_time": 1748015999999,
          "quote_volume": 43678225.08283,
          "trades": 49557,
          "taker_buy_base": 82050784.7,
          "taker_buy_quote": 21847555.46554
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.2676,
          "high": 0.2713,
          "low": 0.2664,
          "close": 0.2713,
          "volume": 87064743.1,
          "close_time": 1748030399999,
          "quote_volume": 23447562.98905,
          "trades": 24337,
          "taker_buy_base": 54215472.9,
          "taker_buy_quote": 14608415.53146
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.2713,
          "high": 0.272,
          "low": 0.2677,
          "close": 0.2688,
          "volume": 78879298.2,
          "close_time": 1748044799999,
          "quote_volume": 21299243.28431,
          "trades": 22710,
          "taker_buy_base": 31216103.7,
          "taker_buy_quote": 8435556.00328
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.2687,
          "high": 0.2732,
          "low": 0.2686,
          "close": 0.2727,
          "volume": 59521160.7,
          "close_time": 1748059199999,
          "quote_volume": 16143781.97724,
          "trades": 22488,
          "taker_buy_base": 41943196.6,
          "taker_buy_quote": 11372610.94187
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.2727,
          "high": 0.2735,
          "low": 0.2716,
          "close": 0.2717,
          "volume": 45666927.6,
          "close_time": 1748073599999,
          "quote_volume": 12447480.4455,
          "trades": 15762,
          "taker_buy_base": 21664567.9,
          "taker_buy_quote": 5907279.88652
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.2718,
          "high": 0.2739,
          "low": 0.271,
          "close": 0.2724,
          "volume": 42013973.2,
          "close_time": 1748087999999,
          "quote_volume": 11454087.97753,
          "trades": 16874,
          "taker_buy_base": 22942342.0,
          "taker_buy_quote": 6257611.25492
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.2724,
          "high": 0.2725,
          "low": 0.2709,
          "close": 0.2711,
          "volume": 50614046.1,
          "close_time": 1748102399999,
          "quote_volume": 13742717.73691,
          "trades": 17296,
          "taker_buy_base": 21798549.0,
          "taker_buy_quote": 5920336.94322
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.271,
          "high": 0.2713,
          "low": 0.2696,
          "close": 0.271,
          "volume": 34335315.9,
          "close_time": 1748116799999,
          "quote_volume": 9286165.77553,
          "trades": 14150,
          "taker_buy_base": 14246260.3,
          "taker_buy_quote": 3854048.01347
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.271,
          "high": 0.2711,
          "low": 0.2701,
          "close": 0.2703,
          "volume": 20059783.0,
          "close_time": 1748131199999,
          "quote_volume": 5426650.98644,
          "trades": 9770,
          "taker_buy_base": 8024466.1,
          "taker_buy_quote": 2171227.92531
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.2703,
          "high": 0.2711,
          "low": 0.2687,
          "close": 0.2703,
          "volume": 37343034.7,
          "close_time": 1748145599999,
          "quote_volume": 10069405.1211,
          "trades": 14790,
          "taker_buy_base": 16646613.5,
          "taker_buy_quote": 4490072.5327
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.2703,
          "high": 0.2729,
          "low": 0.27,
          "close": 0.2719,
          "volume": 39465081.6,
          "close_time": 1748159999999,
          "quote_volume": 10729862.0028,
          "trades": 16037,
          "taker_buy_base": 22880056.3,
          "taker_buy_quote": 6219879.36203
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.2719,
          "high": 0.2738,
          "low": 0.2708,
          "close": 0.2731,
          "volume": 88184720.6,
          "close_time": 1748174399999,
          "quote_volume": 23997797.93212,
          "trades": 25047,
          "taker_buy_base": 46290018.7,
          "taker_buy_quote": 12602516.33041
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.2731,
          "high": 0.2738,
          "low": 0.2697,
          "close": 0.2707,
          "volume": 63748419.8,
          "close_time": 1748188799999,
          "quote_volume": 17309562.31081,
          "trades": 22390,
          "taker_buy_base": 23556231.4,
          "taker_buy_quote": 6401798.61127
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.2707,
          "high": 0.2716,
          "low": 0.2699,
          "close": 0.271,
          "volume": 25921141.5,
          "close_time": 1748203199999,
          "quote_volume": 7019976.01487,
          "trades": 13032,
          "taker_buy_base": 13421379.4,
          "taker_buy_quote": 3636440.83614
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.271,
          "high": 0.2725,
          "low": 0.2706,
          "close": 0.2723,
          "volume": 45350023.1,
          "close_time": 1748217599999,
          "quote_volume": 12307658.36253,
          "trades": 13242,
          "taker_buy_base": 25392329.8,
          "taker_buy_quote": 6894749.62417
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.2723,
          "high": 0.2729,
          "low": 0.2703,
          "close": 0.2722,
          "volume": 37792139.4,
          "close_time": 1748231999999,
          "quote_volume": 10274188.90914,
          "trades": 14791,
          "taker_buy_base": 18120095.1,
          "taker_buy_quote": 4927833.0738
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.2722,
          "high": 0.2733,
          "low": 0.2717,
          "close": 0.272,
          "volume": 37520035.0,
          "close_time": 1748246399999,
          "quote_volume": 10222721.80191,
          "trades": 14915,
          "taker_buy_base": 17704339.1,
          "taker_buy_quote": 4825639.96831
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.2721,
          "high": 0.2743,
          "low": 0.2717,
          "close": 0.2739,
          "volume": 35447437.4,
          "close_time": 1748260799999,
          "quote_volume": 9673080.95646,
          "trades": 16409,
          "taker_buy_base": 22314680.6,
          "taker_buy_quote": 6092428.40707
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.2739,
          "high": 0.2749,
          "low": 0.272,
          "close": 0.273,
          "volume": 54131240.7,
          "close_time": 1748275199999,
          "quote_volume": 14800871.30321,
          "trades": 21458,
          "taker_buy_base": 24818484.4,
          "taker_buy_quote": 6789201.30032
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.273,
          "high": 0.2732,
          "low": 0.2714,
          "close": 0.2729,
          "volume": 39117912.0,
          "close_time": 1748289599999,
          "quote_volume": 10645144.29203,
          "trades": 15649,
          "taker_buy_base": 17390020.9,
          "taker_buy_quote": 4734245.90108
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.273,
          "high": 0.2745,
          "low": 0.2727,
          "close": 0.2739,
          "volume": 39518157.9,
          "close_time": 1748303999999,
          "quote_volume": 10824326.79851,
          "trades": 13010,
          "taker_buy_base": 25410785.9,
          "taker_buy_quote": 6960671.8538
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.2739,
          "high": 0.2754,
          "low": 0.272,
          "close": 0.2751,
          "volume": 61970283.7,
          "close_time": 1748318399999,
          "quote_volume": 16967221.51069,
          "trades": 18594,
          "taker_buy_base": 32403748.9,
          "taker_buy_quote": 8879817.98895
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.2751,
          "high": 0.2773,
          "low": 0.2745,
          "close": 0.2771,
          "volume": 39773495.7,
          "close_time": 1748332799999,
          "quote_volume": 10959855.33393,
          "trades": 16038,
          "taker_buy_base": 19838101.2,
          "taker_buy_quote": 5470181.30404
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.2771,
          "high": 0.279,
          "low": 0.2763,
          "close": 0.2768,
          "volume": 55867949.4,
          "close_time": 1748347199999,
          "quote_volume": 15504591.74237,
          "trades": 20230,
          "taker_buy_base": 25498063.9,
          "taker_buy_quote": 7080563.35613
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.2768,
          "high": 0.2768,
          "low": 0.2732,
          "close": 0.2741,
          "volume": 82571784.8,
          "close_time": 1748361599999,
          "quote_volume": 22698147.67064,
          "trades": 30163,
          "taker_buy_base": 32582279.1,
          "taker_buy_quote": 8956639.77015
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.2741,
          "high": 0.2766,
          "low": 0.2738,
          "close": 0.2766,
          "volume": 48379598.3,
          "close_time": 1748375999999,
          "quote_volume": 13319948.74507,
          "trades": 20376,
          "taker_buy_base": 29764267.5,
          "taker_buy_quote": 8197389.31199
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.2765,
          "high": 0.2781,
          "low": 0.276,
          "close": 0.2779,
          "volume": 37207268.6,
          "close_time": 1748390399999,
          "quote_volume": 10310251.54297,
          "trades": 16934,
          "taker_buy_base": 23439074.6,
          "taker_buy_quote": 6496432.70337
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.2779,
          "high": 0.2797,
          "low": 0.2764,
          "close": 0.278,
          "volume": 60263802.6,
          "close_time": 1748404799999,
          "quote_volume": 16766965.42664,
          "trades": 20448,
          "taker_buy_base": 31386190.3,
          "taker_buy_quote": 8737370.11049
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.278,
          "high": 0.2785,
          "low": 0.2759,
          "close": 0.276,
          "volume": 37408452.6,
          "close_time": 1748419199999,
          "quote_volume": 10353782.69059,
          "trades": 14755,
          "taker_buy_base": 12956660.3,
          "taker_buy_quote": 3588261.30342
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.276,
          "high": 0.2761,
          "low": 0.2747,
          "close": 0.2758,
          "volume": 36688711.1,
          "close_time": 1748433599999,
          "quote_volume": 10103388.82358,
          "trades": 21957,
          "taker_buy_base": 16303127.9,
          "taker_buy_quote": 4490691.45329
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.2758,
          "high": 0.276,
          "low": 0.2741,
          "close": 0.2745,
          "volume": 53643488.9,
          "close_time": 1748447999999,
          "quote_volume": 14749005.0121,
          "trades": 21644,
          "taker_buy_base": 23430673.7,
          "taker_buy_quote": 6445095.63309
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.2744,
          "high": 0.2759,
          "low": 0.2742,
          "close": 0.2742,
          "volume": 28143262.3,
          "close_time": 1748462399999,
          "quote_volume": 7740155.4763,
          "trades": 14442,
          "taker_buy_base": 13196946.2,
          "taker_buy_quote": 3631040.985
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.2742,
          "high": 0.2751,
          "low": 0.2731,
          "close": 0.2738,
          "volume": 36800409.4,
          "close_time": 1748476799999,
          "quote_volume": 10084203.37052,
          "trades": 14761,
          "taker_buy_base": 17552657.3,
          "taker_buy_quote": 4811453.13286
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.2737,
          "high": 0.2756,
          "low": 0.2725,
          "close": 0.2737,
          "volume": 53716128.7,
          "close_time": 1748491199999,
          "quote_volume": 14715615.08808,
          "trades": 19423,
          "taker_buy_base": 31013021.7,
          "taker_buy_quote": 8500470.76826
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.2737,
          "high": 0.2764,
          "low": 0.2735,
          "close": 0.2762,
          "volume": 65671438.1,
          "close_time": 1748505599999,
          "quote_volume": 18034847.15268,
          "trades": 20540,
          "taker_buy_base": 38147125.7,
          "taker_buy_quote": 10481720.9285
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.2762,
          "high": 0.2782,
          "low": 0.2754,
          "close": 0.2773,
          "volume": 74791601.7,
          "close_time": 1748519999999,
          "quote_volume": 20705603.18306,
          "trades": 25393,
          "taker_buy_base": 41833256.1,
          "taker_buy_quote": 11585283.31004
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.2774,
          "high": 0.2782,
          "low": 0.2751,
          "close": 0.2757,
          "volume": 69077893.1,
          "close_time": 1748534399999,
          "quote_volume": 19109145.61807,
          "trades": 24581,
          "taker_buy_base": 28263210.2,
          "taker_buy_quote": 7823245.25286
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.2757,
          "high": 0.2767,
          "low": 0.2753,
          "close": 0.2756,
          "volume": 41282110.9,
          "close_time": 1748548799999,
          "quote_volume": 11398437.33514,
          "trades": 17525,
          "taker_buy_base": 20397271.7,
          "taker_buy_quote": 5633632.7714
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.2756,
          "high": 0.2759,
          "low": 0.2738,
          "close": 0.2747,
          "volume": 27235105.7,
          "close_time": 1748563199999,
          "quote_volume": 7484334.40829,
          "trades": 11866,
          "taker_buy_base": 10550719.5,
          "taker_buy_quote": 2901162.40966
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.2746,
          "high": 0.2763,
          "low": 0.2714,
          "close": 0.2723,
          "volume": 104352063.5,
          "close_time": 1748577599999,
          "quote_volume": 28508851.1708,
          "trades": 31393,
          "taker_buy_base": 44346608.1,
          "taker_buy_quote": 12119212.0621
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.2722,
          "high": 0.2723,
          "low": 0.2682,
          "close": 0.2698,
          "volume": 99676267.5,
          "close_time": 1748591999999,
          "quote_volume": 26929171.22698,
          "trades": 30809,
          "taker_buy_base": 40170741.1,
          "taker_buy_quote": 10853186.10207
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.2698,
          "high": 0.2724,
          "low": 0.2693,
          "close": 0.272,
          "volume": 63510497.9,
          "close_time": 1748606399999,
          "quote_volume": 17204899.41251,
          "trades": 22898,
          "taker_buy_base": 35801717.4,
          "taker_buy_quote": 9702504.31219
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.2721,
          "high": 0.2734,
          "low": 0.27,
          "close": 0.2712,
          "volume": 90644545.6,
          "close_time": 1748620799999,
          "quote_volume": 24614057.9879,
          "trades": 27821,
          "taker_buy_base": 42267169.7,
          "taker_buy_quote": 11481889.13176
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.2712,
          "high": 0.2718,
          "low": 0.2682,
          "close": 0.2713,
          "volume": 76111600.7,
          "close_time": 1748635199999,
          "quote_volume": 20531510.67265,
          "trades": 25298,
          "taker_buy_base": 36468716.9,
          "taker_buy_quote": 9841202.65086
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.2712,
          "high": 0.2724,
          "low": 0.2667,
          "close": 0.267,
          "volume": 69196774.4,
          "close_time": 1748649599999,
          "quote_volume": 18636144.82257,
          "trades": 22297,
          "taker_buy_base": 23866486.8,
          "taker_buy_quote": 6438481.37668
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.267,
          "high": 0.2671,
          "low": 0.2632,
          "close": 0.2667,
          "volume": 150006824.4,
          "close_time": 1748663999999,
          "quote_volume": 39720244.67447,
          "trades": 45059,
          "taker_buy_base": 70634901.8,
          "taker_buy_quote": 18710857.09568
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.2667,
          "high": 0.2694,
          "low": 0.2664,
          "close": 0.2689,
          "volume": 48439587.6,
          "close_time": 1748678399999,
          "quote_volume": 12991386.53143,
          "trades": 18165,
          "taker_buy_base": 32007810.0,
          "taker_buy_quote": 8581636.25748
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.2688,
          "high": 0.2695,
          "low": 0.2677,
          "close": 0.2687,
          "volume": 38479131.6,
          "close_time": 1748692799999,
          "quote_volume": 10337201.81058,
          "trades": 16124,
          "taker_buy_base": 17825900.4,
          "taker_buy_quote": 4790831.22038
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.2688,
          "high": 0.2695,
          "low": 0.2668,
          "close": 0.2671,
          "volume": 39884903.0,
          "close_time": 1748707199999,
          "quote_volume": 10688044.20299,
          "trades": 18697,
          "taker_buy_base": 16355775.8,
          "taker_buy_quote": 4385442.7109
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.2671,
          "high": 0.2671,
          "low": 0.265,
          "close": 0.2665,
          "volume": 40435246.0,
          "close_time": 1748721599999,
          "quote_volume": 10757517.36658,
          "trades": 19387,
          "taker_buy_base": 18158941.6,
          "taker_buy_quote": 4832090.69804
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.2666,
          "high": 0.2666,
          "low": 0.2651,
          "close": 0.2657,
          "volume": 21472248.9,
          "close_time": 1748735999999,
          "quote_volume": 5709718.22999,
          "trades": 11449,
          "taker_buy_base": 8423930.7,
          "taker_buy_quote": 2240726.36692
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.2656,
          "high": 0.2677,
          "low": 0.2649,
          "close": 0.2673,
          "volume": 37610935.2,
          "close_time": 1748750399999,
          "quote_volume": 10018715.54331,
          "trades": 14368,
          "taker_buy_base": 24607727.5,
          "taker_buy_quote": 6558438.92619
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.2672,
          "high": 0.2691,
          "low": 0.2672,
          "close": 0.2684,
          "volume": 29362203.5,
          "close_time": 1748764799999,
          "quote_volume": 7877011.82881,
          "trades": 12900,
          "taker_buy_base": 18993586.5,
          "taker_buy_quote": 5095661.78819
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.2684,
          "high": 0.269,
          "low": 0.2669,
          "close": 0.2683,
          "volume": 37308011.9,
          "close_time": 1748779199999,
          "quote_volume": 9992166.82425,
          "trades": 15466,
          "taker_buy_base": 16593509.2,
          "taker_buy_quote": 4446542.05872
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.2684,
          "high": 0.2686,
          "low": 0.2674,
          "close": 0.2684,
          "volume": 28392754.2,
          "close_time": 1748793599999,
          "quote_volume": 7609265.75812,
          "trades": 14246,
          "taker_buy_base": 13659498.9,
          "taker_buy_quote": 3661997.86501
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.2683,
          "high": 0.2698,
          "low": 0.2679,
          "close": 0.2693,
          "volume": 29381446.1,
          "close_time": 1748807999999,
          "quote_volume": 7900159.32968,
          "trades": 12962,
          "taker_buy_base": 17384511.2,
          "taker_buy_quote": 4675276.00187
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.2693,
          "high": 0.2714,
          "low": 0.2688,
          "close": 0.2708,
          "volume": 25266715.4,
          "close_time": 1748822399999,
          "quote_volume": 6826370.90205,
          "trades": 12181,
          "taker_buy_base": 17606123.1,
          "taker_buy_quote": 4757280.70402
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.2708,
          "high": 0.2715,
          "low": 0.2702,
          "close": 0.2708,
          "volume": 22415033.7,
          "close_time": 1748836799999,
          "quote_volume": 6068112.4753,
          "trades": 13228,
          "taker_buy_base": 11405572.3,
          "taker_buy_quote": 3088580.16672
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.2707,
          "high": 0.2718,
          "low": 0.2694,
          "close": 0.2695,
          "volume": 40213709.5,
          "close_time": 1748851199999,
          "quote_volume": 10886222.50789,
          "trades": 15803,
          "taker_buy_base": 16080548.3,
          "taker_buy_quote": 4357191.89567
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.2696,
          "high": 0.2705,
          "low": 0.2678,
          "close": 0.2679,
          "volume": 42586393.8,
          "close_time": 1748865599999,
          "quote_volume": 11461383.36896,
          "trades": 19518,
          "taker_buy_base": 18068638.0,
          "taker_buy_quote": 4864206.89369
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.2679,
          "high": 0.2686,
          "low": 0.2667,
          "close": 0.2671,
          "volume": 41954492.5,
          "close_time": 1748879999999,
          "quote_volume": 11220304.72375,
          "trades": 19914,
          "taker_buy_base": 21183160.7,
          "taker_buy_quote": 5666668.50316
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.2672,
          "high": 0.2684,
          "low": 0.2659,
          "close": 0.2673,
          "volume": 61080059.4,
          "close_time": 1748894399999,
          "quote_volume": 16306061.99075,
          "trades": 20844,
          "taker_buy_base": 33116338.0,
          "taker_buy_quote": 8845656.79478
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.2673,
          "high": 0.269,
          "low": 0.2672,
          "close": 0.2688,
          "volume": 21939408.0,
          "close_time": 1748908799999,
          "quote_volume": 5886499.73098,
          "trades": 11346,
          "taker_buy_base": 13994220.4,
          "taker_buy_quote": 3754318.20072
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.2688,
          "high": 0.27,
          "low": 0.2683,
          "close": 0.2688,
          "volume": 29844078.9,
          "close_time": 1748923199999,
          "quote_volume": 8028416.09604,
          "trades": 13256,
          "taker_buy_base": 14527779.0,
          "taker_buy_quote": 3909449.27872
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.2688,
          "high": 0.2708,
          "low": 0.2687,
          "close": 0.2701,
          "volume": 36496430.0,
          "close_time": 1748937599999,
          "quote_volume": 9852727.59707,
          "trades": 14132,
          "taker_buy_base": 21724277.7,
          "taker_buy_quote": 5864863.46892
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.2702,
          "high": 0.2709,
          "low": 0.2696,
          "close": 0.27,
          "volume": 28301085.5,
          "close_time": 1748951999999,
          "quote_volume": 7651487.51645,
          "trades": 14994,
          "taker_buy_base": 14186876.3,
          "taker_buy_quote": 3836593.74519
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.27,
          "high": 0.2716,
          "low": 0.2697,
          "close": 0.2705,
          "volume": 37591408.7,
          "close_time": 1748966399999,
          "quote_volume": 10172298.55977,
          "trades": 17232,
          "taker_buy_base": 20727543.4,
          "taker_buy_quote": 5611380.44031
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.2705,
          "high": 0.2718,
          "low": 0.2701,
          "close": 0.2717,
          "volume": 21569067.8,
          "close_time": 1748980799999,
          "quote_volume": 5842587.14252,
          "trades": 12689,
          "taker_buy_base": 12862389.3,
          "taker_buy_quote": 3485244.67472
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.2717,
          "high": 0.2721,
          "low": 0.27,
          "close": 0.2702,
          "volume": 25670071.0,
          "close_time": 1748995199999,
          "quote_volume": 6952068.15406,
          "trades": 10551,
          "taker_buy_base": 10297917.9,
          "taker_buy_quote": 2789457.10115
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.2703,
          "high": 0.2711,
          "low": 0.2685,
          "close": 0.2687,
          "volume": 32340849.0,
          "close_time": 1749009599999,
          "quote_volume": 8720297.20424,
          "trades": 12119,
          "taker_buy_base": 13269804.0,
          "taker_buy_quote": 3580263.6658
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.2686,
          "high": 0.2706,
          "low": 0.2679,
          "close": 0.2699,
          "volume": 31500224.0,
          "close_time": 1749023999999,
          "quote_volume": 8475850.47559,
          "trades": 13690,
          "taker_buy_base": 16037633.0,
          "taker_buy_quote": 4319441.46095
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.2699,
          "high": 0.273,
          "low": 0.2698,
          "close": 0.2724,
          "volume": 46764093.4,
          "close_time": 1749038399999,
          "quote_volume": 12710741.9083,
          "trades": 20071,
          "taker_buy_base": 26791355.1,
          "taker_buy_quote": 7281117.77661
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.2724,
          "high": 0.2736,
          "low": 0.2711,
          "close": 0.2723,
          "volume": 71218084.0,
          "close_time": 1749052799999,
          "quote_volume": 19395638.08507,
          "trades": 23802,
          "taker_buy_base": 35024404.6,
          "taker_buy_quote": 9543070.96773
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.2723,
          "high": 0.2742,
          "low": 0.2722,
          "close": 0.2731,
          "volume": 29340484.2,
          "close_time": 1749067199999,
          "quote_volume": 8020767.70663,
          "trades": 16950,
          "taker_buy_base": 17271427.8,
          "taker_buy_quote": 4721236.87223
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.2731,
          "high": 0.2748,
          "low": 0.2728,
          "close": 0.2744,
          "volume": 35007294.2,
          "close_time": 1749081599999,
          "quote_volume": 9582632.07498,
          "trades": 14914,
          "taker_buy_base": 19819121.8,
          "taker_buy_quote": 5426856.58006
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.2744,
          "high": 0.2752,
          "low": 0.2722,
          "close": 0.2734,
          "volume": 39993333.7,
          "close_time": 1749095999999,
          "quote_volume": 10942353.63293,
          "trades": 15668,
          "taker_buy_base": 21738361.0,
          "taker_buy_quote": 5948375.75697
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.2734,
          "high": 0.2741,
          "low": 0.2719,
          "close": 0.2731,
          "volume": 31689581.1,
          "close_time": 1749110399999,
          "quote_volume": 8648022.96946,
          "trades": 14365,
          "taker_buy_base": 14184245.2,
          "taker_buy_quote": 3873228.04741
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.2731,
          "high": 0.2741,
          "low": 0.2719,
          "close": 0.2729,
          "volume": 56933326.5,
          "close_time": 1749124799999,
          "quote_volume": 15548524.19416,
          "trades": 21516,
          "taker_buy_base": 31239468.5,
          "taker_buy_quote": 8532888.56488
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.273,
          "high": 0.275,
          "low": 0.2724,
          "close": 0.2746,
          "volume": 58573965.0,
          "close_time": 1749139199999,
          "quote_volume": 16025441.19741,
          "trades": 22936,
          "taker_buy_base": 34609776.4,
          "taker_buy_quote": 9471895.69261
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.2746,
          "high": 0.275,
          "low": 0.2708,
          "close": 0.2718,
          "volume": 79033330.9,
          "close_time": 1749153599999,
          "quote_volume": 21561654.00803,
          "trades": 27093,
          "taker_buy_base": 31096959.9,
          "taker_buy_quote": 8487447.91036
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.2717,
          "high": 0.2852,
          "low": 0.2661,
          "close": 0.282,
          "volume": 305876996.0,
          "close_time": 1749167999999,
          "quote_volume": 84260405.18387,
          "trades": 86300,
          "taker_buy_base": 143185740.7,
          "taker_buy_quote": 39530586.28349
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.282,
          "high": 0.2826,
          "low": 0.2757,
          "close": 0.2771,
          "volume": 102450244.6,
          "close_time": 1749182399999,
          "quote_volume": 28558742.08098,
          "trades": 31613,
          "taker_buy_base": 47690909.6,
          "taker_buy_quote": 13289279.13464
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.2771,
          "high": 0.2774,
          "low": 0.2759,
          "close": 0.2764,
          "volume": 36163105.7,
          "close_time": 1749196799999,
          "quote_volume": 10001875.56631,
          "trades": 16824,
          "taker_buy_base": 15223511.3,
          "taker_buy_quote": 4212027.27307
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.2764,
          "high": 0.2798,
          "low": 0.2757,
          "close": 0.2784,
          "volume": 52112216.9,
          "close_time": 1749211199999,
          "quote_volume": 14470574.48257,
          "trades": 20020,
          "taker_buy_base": 32343132.7,
          "taker_buy_quote": 8985166.26243
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.2784,
          "high": 0.2803,
          "low": 0.2778,
          "close": 0.2794,
          "volume": 76117138.6,
          "close_time": 1749225599999,
          "quote_volume": 21248166.80678,
          "trades": 25503,
          "taker_buy_base": 42167989.6,
          "taker_buy_quote": 11774243.86028
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.2795,
          "high": 0.2795,
          "low": 0.2763,
          "close": 0.2766,
          "volume": 39939163.0,
          "close_time": 1749239999999,
          "quote_volume": 11087651.75671,
          "trades": 18485,
          "taker_buy_base": 11981057.1,
          "taker_buy_quote": 3326900.52128
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.2766,
          "high": 0.278,
          "low": 0.2764,
          "close": 0.2779,
          "volume": 14776693.0,
          "close_time": 1749254399999,
          "quote_volume": 4093801.22007,
          "trades": 11214,
          "taker_buy_base": 10007034.7,
          "taker_buy_quote": 2773185.55527
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.278,
          "high": 0.2792,
          "low": 0.2775,
          "close": 0.2776,
          "volume": 30782826.0,
          "close_time": 1749268799999,
          "quote_volume": 8568484.0785,
          "trades": 12396,
          "taker_buy_base": 16282545.7,
          "taker_buy_quote": 4533550.03727
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.2776,
          "high": 0.2784,
          "low": 0.2773,
          "close": 0.2783,
          "volume": 16843740.5,
          "close_time": 1749283199999,
          "quote_volume": 4678917.36346,
          "trades": 9552,
          "taker_buy_base": 8848990.2,
          "taker_buy_quote": 2458749.6314
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.2782,
          "high": 0.2801,
          "low": 0.2781,
          "close": 0.2801,
          "volume": 26680278.4,
          "close_time": 1749297599999,
          "quote_volume": 7450523.81754,
          "trades": 15632,
          "taker_buy_base": 17584841.6,
          "taker_buy_quote": 4911291.82873
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.28,
          "high": 0.281,
          "low": 0.2783,
          "close": 0.2808,
          "volume": 33168743.3,
          "close_time": 1749311999999,
          "quote_volume": 9269309.20769,
          "trades": 17340,
          "taker_buy_base": 18851707.2,
          "taker_buy_quote": 5270784.75336
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.2807,
          "high": 0.2855,
          "low": 0.2801,
          "close": 0.2847,
          "volume": 92596789.1,
          "close_time": 1749326399999,
          "quote_volume": 26186676.74382,
          "trades": 30964,
          "taker_buy_base": 57387383.7,
          "taker_buy_quote": 16233346.18652
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.2848,
          "high": 0.287,
          "low": 0.2838,
          "close": 0.2869,
          "volume": 40906735.6,
          "close_time": 1749340799999,
          "quote_volume": 11676732.61276,
          "trades": 21092,
          "taker_buy_base": 22558734.0,
          "taker_buy_quote": 6441108.62113
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.2869,
          "high": 0.2877,
          "low": 0.2847,
          "close": 0.285,
          "volume": 47371559.8,
          "close_time": 1749355199999,
          "quote_volume": 13541893.77309,
          "trades": 20041,
          "taker_buy_base": 21460159.9,
          "taker_buy_quote": 6136613.06542
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.2849,
          "high": 0.287,
          "low": 0.2842,
          "close": 0.2859,
          "volume": 48919914.1,
          "close_time": 1749369599999,
          "quote_volume": 13975406.60666,
          "trades": 18744,
          "taker_buy_base": 22491762.1,
          "taker_buy_quote": 6428054.82093
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.2859,
          "high": 0.2864,
          "low": 0.2847,
          "close": 0.2857,
          "volume": 34818461.9,
          "close_time": 1749383999999,
          "quote_volume": 9949427.06336,
          "trades": 19273,
          "taker_buy_base": 13800209.8,
          "taker_buy_quote": 3944335.23113
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.2857,
          "high": 0.2864,
          "low": 0.2849,
          "close": 0.2851,
          "volume": 31216632.0,
          "close_time": 1749398399999,
          "quote_volume": 8913007.34449,
          "trades": 16023,
          "taker_buy_base": 14186118.0,
          "taker_buy_quote": 4051881.30017
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.2851,
          "high": 0.2855,
          "low": 0.2824,
          "close": 0.2833,
          "volume": 51521066.3,
          "close_time": 1749412799999,
          "quote_volume": 14618564.02586,
          "trades": 24052,
          "taker_buy_base": 21886788.1,
          "taker_buy_quote": 6211202.19937
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.2833,
          "high": 0.2835,
          "low": 0.2814,
          "close": 0.2817,
          "volume": 32710242.2,
          "close_time": 1749427199999,
          "quote_volume": 9230139.4701,
          "trades": 15276,
          "taker_buy_base": 12610696.1,
          "taker_buy_quote": 3558394.64066
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.2818,
          "high": 0.2844,
          "low": 0.2814,
          "close": 0.2838,
          "volume": 37903490.6,
          "close_time": 1749441599999,
          "quote_volume": 10726730.36458,
          "trades": 16658,
          "taker_buy_base": 20512180.8,
          "taker_buy_quote": 5806361.27138
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.2838,
          "high": 0.2857,
          "low": 0.283,
          "close": 0.2835,
          "volume": 39232991.0,
          "close_time": 1749455999999,
          "quote_volume": 11154608.0253,
          "trades": 20629,
          "taker_buy_base": 17885421.0,
          "taker_buy_quote": 5086853.99485
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.2835,
          "high": 0.2846,
          "low": 0.2809,
          "close": 0.2831,
          "volume": 58771113.2,
          "close_time": 1749470399999,
          "quote_volume": 16620329.19879,
          "trades": 25519,
          "taker_buy_base": 26660597.4,
          "taker_buy_quote": 7541208.41855
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.2832,
          "high": 0.2841,
          "low": 0.282,
          "close": 0.2837,
          "volume": 45828313.5,
          "close_time": 1749484799999,
          "quote_volume": 12965454.08743,
          "trades": 23337,
          "taker_buy_base": 21706640.5,
          "taker_buy_quote": 6142560.82353
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.2837,
          "high": 0.2867,
          "low": 0.2825,
          "close": 0.2863,
          "volume": 64900554.0,
          "close_time": 1749499199999,
          "quote_volume": 18484863.97858,
          "trades": 26480,
          "taker_buy_base": 35790041.4,
          "taker_buy_quote": 10195584.82012
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.2862,
          "high": 0.2902,
          "low": 0.2862,
          "close": 0.287,
          "volume": 64985937.0,
          "close_time": 1749513599999,
          "quote_volume": 18728562.85841,
          "trades": 29913,
          "taker_buy_base": 35170435.6,
          "taker_buy_quote": 10136157.59902
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.2869,
          "high": 0.289,
          "low": 0.2863,
          "close": 0.2869,
          "volume": 56863151.0,
          "close_time": 1749527999999,
          "quote_volume": 16341467.62471,
          "trades": 21565,
          "taker_buy_base": 26355442.9,
          "taker_buy_quote": 7575902.07292
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.2869,
          "high": 0.2871,
          "low": 0.2856,
          "close": 0.2862,
          "volume": 40073828.0,
          "close_time": 1749542399999,
          "quote_volume": 11471154.67244,
          "trades": 17213,
          "taker_buy_base": 17540483.8,
          "taker_buy_quote": 5021847.06533
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.2863,
          "high": 0.291,
          "low": 0.2859,
          "close": 0.2901,
          "volume": 78399507.3,
          "close_time": 1749556799999,
          "quote_volume": 22653432.95885,
          "trades": 32551,
          "taker_buy_base": 45748320.1,
          "taker_buy_quote": 13222501.21402
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.2902,
          "high": 0.2946,
          "low": 0.2897,
          "close": 0.292,
          "volume": 132290512.3,
          "close_time": 1749571199999,
          "quote_volume": 38725568.45687,
          "trades": 45687,
          "taker_buy_base": 69359589.7,
          "taker_buy_quote": 20303191.78656
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.292,
          "high": 0.2936,
          "low": 0.2906,
          "close": 0.2909,
          "volume": 56259982.3,
          "close_time": 1749585599999,
          "quote_volume": 16432895.39664,
          "trades": 23056,
          "taker_buy_base": 25075807.8,
          "taker_buy_quote": 7327580.89427
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.2909,
          "high": 0.2927,
          "low": 0.2899,
          "close": 0.2927,
          "volume": 45456734.9,
          "close_time": 1749599999999,
          "quote_volume": 13230478.69056,
          "trades": 18951,
          "taker_buy_base": 22370614.2,
          "taker_buy_quote": 6514326.5346
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.2926,
          "high": 0.2927,
          "low": 0.289,
          "close": 0.2905,
          "volume": 65336451.6,
          "close_time": 1749614399999,
          "quote_volume": 18984344.19836,
          "trades": 21033,
          "taker_buy_base": 26836756.1,
          "taker_buy_quote": 7797706.82882
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.2904,
          "high": 0.2913,
          "low": 0.2894,
          "close": 0.2904,
          "volume": 36042227.1,
          "close_time": 1749628799999,
          "quote_volume": 10463249.26519,
          "trades": 15547,
          "taker_buy_base": 18046473.9,
          "taker_buy_quote": 5240321.59043
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.2905,
          "high": 0.2928,
          "low": 0.2902,
          "close": 0.2917,
          "volume": 62290417.3,
          "close_time": 1749643199999,
          "quote_volume": 18156453.5451,
          "trades": 24686,
          "taker_buy_base": 30450146.8,
          "taker_buy_quote": 8876435.86299
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.2917,
          "high": 0.2922,
          "low": 0.2894,
          "close": 0.2895,
          "volume": 85328222.0,
          "close_time": 1749657599999,
          "quote_volume": 24835726.03141,
          "trades": 31783,
          "taker_buy_base": 39850810.8,
          "taker_buy_quote": 11604352.73809
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.2895,
          "high": 0.2895,
          "low": 0.2786,
          "close": 0.2796,
          "volume": 208120420.2,
          "close_time": 1749671999999,
          "quote_volume": 58929990.72027,
          "trades": 64395,
          "taker_buy_base": 79138081.9,
          "taker_buy_quote": 22393597.13346
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.2796,
          "high": 0.2798,
          "low": 0.2769,
          "close": 0.2795,
          "volume": 97896085.2,
          "close_time": 1749686399999,
          "quote_volume": 27246278.25687,
          "trades": 37012,
          "taker_buy_base": 44032925.3,
          "taker_buy_quote": 12260069.9313
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.2796,
          "high": 0.2796,
          "low": 0.2745,
          "close": 0.2747,
          "volume": 116566629.4,
          "close_time": 1749700799999,
          "quote_volume": 32319604.20335,
          "trades": 35917,
          "taker_buy_base": 46180566.6,
          "taker_buy_quote": 12811313.311
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.2747,
          "high": 0.2762,
          "low": 0.273,
          "close": 0.2762,
          "volume": 86020348.0,
          "close_time": 1749715199999,
          "quote_volume": 23610189.41417,
          "trades": 25559,
          "taker_buy_base": 43960746.9,
          "taker_buy_quote": 12073001.87442
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.2762,
          "high": 0.277,
          "low": 0.2709,
          "close": 0.272,
          "volume": 86534587.4,
          "close_time": 1749729599999,
          "quote_volume": 23695403.66347,
          "trades": 28461,
          "taker_buy_base": 36471651.2,
          "taker_buy_quote": 9995038.57712
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.272,
          "high": 0.2778,
          "low": 0.2712,
          "close": 0.2742,
          "volume": 157218684.9,
          "close_time": 1749743999999,
          "quote_volume": 43285908.00075,
          "trades": 42771,
          "taker_buy_base": 88140137.2,
          "taker_buy_quote": 24265429.26523
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.2742,
          "high": 0.2756,
          "low": 0.272,
          "close": 0.2722,
          "volume": 65881024.2,
          "close_time": 1749758399999,
          "quote_volume": 18062285.36764,
          "trades": 21770,
          "taker_buy_base": 27178287.2,
          "taker_buy_quote": 7461210.61507
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.2722,
          "high": 0.2725,
          "low": 0.2705,
          "close": 0.2718,
          "volume": 62434542.8,
          "close_time": 1749772799999,
          "quote_volume": 16952939.02131,
          "trades": 19568,
          "taker_buy_base": 28051704.5,
          "taker_buy_quote": 7619450.05616
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.2719,
          "high": 0.272,
          "low": 0.2669,
          "close": 0.2713,
          "volume": 205616556.4,
          "close_time": 1749787199999,
          "quote_volume": 55341502.61266,
          "trades": 50066,
          "taker_buy_base": 104432384.7,
          "taker_buy_quote": 28119185.81364
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.2713,
          "high": 0.2741,
          "low": 0.2708,
          "close": 0.2732,
          "volume": 73208381.2,
          "close_time": 1749801599999,
          "quote_volume": 19948461.66565,
          "trades": 25463,
          "taker_buy_base": 37733523.9,
          "taker_buy_quote": 10284808.38324
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.2733,
          "high": 0.2741,
          "low": 0.2725,
          "close": 0.2735,
          "volume": 56778141.5,
          "close_time": 1749815999999,
          "quote_volume": 15518317.04357,
          "trades": 21518,
          "taker_buy_base": 27976611.9,
          "taker_buy_quote": 7648398.24957
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.2735,
          "high": 0.274,
          "low": 0.2689,
          "close": 0.2696,
          "volume": 106724331.2,
          "close_time": 1749830399999,
          "quote_volume": 28953927.96124,
          "trades": 31684,
          "taker_buy_base": 41016272.3,
          "taker_buy_quote": 11135909.17354
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.2696,
          "high": 0.2706,
          "low": 0.2675,
          "close": 0.2696,
          "volume": 82804204.4,
          "close_time": 1749844799999,
          "quote_volume": 22290749.10012,
          "trades": 23972,
          "taker_buy_base": 40445523.2,
          "taker_buy_quote": 10893243.40699
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.2696,
          "high": 0.2713,
          "low": 0.2695,
          "close": 0.2697,
          "volume": 37643140.3,
          "close_time": 1749859199999,
          "quote_volume": 10180889.23953,
          "trades": 12451,
          "taker_buy_base": 19288168.7,
          "taker_buy_quote": 5218065.52827
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.2698,
          "high": 0.2716,
          "low": 0.2694,
          "close": 0.2714,
          "volume": 24617940.8,
          "close_time": 1749873599999,
          "quote_volume": 6657980.13698,
          "trades": 9401,
          "taker_buy_base": 14962113.7,
          "taker_buy_quote": 4047599.54513
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.2714,
          "high": 0.2721,
          "low": 0.269,
          "close": 0.2695,
          "volume": 28859710.5,
          "close_time": 1749887999999,
          "quote_volume": 7817391.75632,
          "trades": 10254,
          "taker_buy_base": 13106663.6,
          "taker_buy_quote": 3553508.09244
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.2695,
          "high": 0.2703,
          "low": 0.2686,
          "close": 0.2701,
          "volume": 30460671.3,
          "close_time": 1749902399999,
          "quote_volume": 8204311.69836,
          "trades": 12248,
          "taker_buy_base": 16084195.8,
          "taker_buy_quote": 4333855.81905
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.2701,
          "high": 0.2703,
          "low": 0.2692,
          "close": 0.2695,
          "volume": 18959985.9,
          "close_time": 1749916799999,
          "quote_volume": 5110257.67868,
          "trades": 11271,
          "taker_buy_base": 8193891.0,
          "taker_buy_quote": 2208886.13065
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.2694,
          "high": 0.2715,
          "low": 0.2686,
          "close": 0.2707,
          "volume": 40356480.1,
          "close_time": 1749931199999,
          "quote_volume": 10891932.67365,
          "trades": 12537,
          "taker_buy_base": 22963504.5,
          "taker_buy_quote": 6202639.17555
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.2708,
          "high": 0.2713,
          "low": 0.27,
          "close": 0.2711,
          "volume": 19509047.0,
          "close_time": 1749945599999,
          "quote_volume": 5278979.15539,
          "trades": 8735,
          "taker_buy_base": 10490024.3,
          "taker_buy_quote": 2839118.82203
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.2711,
          "high": 0.2722,
          "low": 0.2702,
          "close": 0.2715,
          "volume": 18815808.4,
          "close_time": 1749959999999,
          "quote_volume": 5102949.96216,
          "trades": 7087,
          "taker_buy_base": 10741331.0,
          "taker_buy_quote": 2914273.09133
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.2715,
          "high": 0.2721,
          "low": 0.2707,
          "close": 0.2711,
          "volume": 23936445.8,
          "close_time": 1749974399999,
          "quote_volume": 6493257.21205,
          "trades": 7946,
          "taker_buy_base": 11361432.9,
          "taker_buy_quote": 3083211.72919
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.2712,
          "high": 0.2733,
          "low": 0.2711,
          "close": 0.2722,
          "volume": 30553908.7,
          "close_time": 1749988799999,
          "quote_volume": 8315759.07928,
          "trades": 12444,
          "taker_buy_base": 19212148.6,
          "taker_buy_quote": 5229190.88537
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.2722,
          "high": 0.2738,
          "low": 0.272,
          "close": 0.2731,
          "volume": 36361380.2,
          "close_time": 1750003199999,
          "quote_volume": 9916185.14503,
          "trades": 13943,
          "taker_buy_base": 19910842.9,
          "taker_buy_quote": 5430809.21942
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.273,
          "high": 0.2732,
          "low": 0.2723,
          "close": 0.2725,
          "volume": 20967302.0,
          "close_time": 1750017599999,
          "quote_volume": 5718921.33742,
          "trades": 9617,
          "taker_buy_base": 7651357.8,
          "taker_buy_quote": 2087506.25657
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.2725,
          "high": 0.2742,
          "low": 0.272,
          "close": 0.2739,
          "volume": 25077654.4,
          "close_time": 1750031999999,
          "quote_volume": 6847050.16049,
          "trades": 8445,
          "taker_buy_base": 15875131.0,
          "taker_buy_quote": 4335875.88642
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.2739,
          "high": 0.2742,
          "low": 0.2702,
          "close": 0.271,
          "volume": 46075435.9,
          "close_time": 1750046399999,
          "quote_volume": 12532010.21896,
          "trades": 12759,
          "taker_buy_base": 19418152.0,
          "taker_buy_quote": 5278165.09163
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.271,
          "high": 0.2727,
          "low": 0.2701,
          "close": 0.2723,
          "volume": 66411461.5,
          "close_time": 1750060799999,
          "quote_volume": 18014045.48003,
          "trades": 18874,
          "taker_buy_base": 43899763.9,
          "taker_buy_quote": 11910180.69472
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.2724,
          "high": 0.2729,
          "low": 0.2702,
          "close": 0.2704,
          "volume": 35642372.8,
          "close_time": 1750075199999,
          "quote_volume": 9680891.22996,
          "trades": 14302,
          "taker_buy_base": 17489570.4,
          "taker_buy_quote": 4752560.48511
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.2704,
          "high": 0.2953,
          "low": 0.2692,
          "close": 0.282,
          "volume": 707382980.8,
          "close_time": 1750089599999,
          "quote_volume": 198613902.9888,
          "trades": 245128,
          "taker_buy_base": 373793965.7,
          "taker_buy_quote": 104977542.56883
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.282,
          "high": 0.2835,
          "low": 0.277,
          "close": 0.2797,
          "volume": 158308279.1,
          "close_time": 1750103999999,
          "quote_volume": 44250457.4342,
          "trades": 56444,
          "taker_buy_base": 68216847.6,
          "taker_buy_quote": 19076896.97028
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.2798,
          "high": 0.2802,
          "low": 0.274,
          "close": 0.2741,
          "volume": 135964481.8,
          "close_time": 1750118399999,
          "quote_volume": 37649767.71624,
          "trades": 31925,
          "taker_buy_base": 45156665.9,
          "taker_buy_quote": 12523593.25084
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.274,
          "high": 0.2763,
          "low": 0.2719,
          "close": 0.2761,
          "volume": 130878585.7,
          "close_time": 1750132799999,
          "quote_volume": 35860017.07735,
          "trades": 29756,
          "taker_buy_base": 71016904.2,
          "taker_buy_quote": 19474340.85142
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.2761,
          "high": 0.2775,
          "low": 0.2754,
          "close": 0.277,
          "volume": 65634288.3,
          "close_time": 1750147199999,
          "quote_volume": 18143766.69676,
          "trades": 16721,
          "taker_buy_base": 36966747.3,
          "taker_buy_quote": 10222575.12945
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.277,
          "high": 0.2788,
          "low": 0.2765,
          "close": 0.2785,
          "volume": 80875739.8,
          "close_time": 1750161599999,
          "quote_volume": 22452256.26873,
          "trades": 25265,
          "taker_buy_base": 43172662.1,
          "taker_buy_quote": 11990426.57984
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.2786,
          "high": 0.2797,
          "low": 0.274,
          "close": 0.2751,
          "volume": 132433414.0,
          "close_time": 1750175999999,
          "quote_volume": 36678550.74373,
          "trades": 35625,
          "taker_buy_base": 51332696.9,
          "taker_buy_quote": 14235417.65877
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.2751,
          "high": 0.2754,
          "low": 0.2712,
          "close": 0.2745,
          "volume": 113628051.6,
          "close_time": 1750190399999,
          "quote_volume": 31048659.07231,
          "trades": 34547,
          "taker_buy_base": 53898089.7,
          "taker_buy_quote": 14736269.78611
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.2745,
          "high": 0.2752,
          "low": 0.2714,
          "close": 0.2715,
          "volume": 54319201.3,
          "close_time": 1750204799999,
          "quote_volume": 14842040.6548,
          "trades": 14735,
          "taker_buy_base": 20125397.4,
          "taker_buy_quote": 5501754.63844
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.2714,
          "high": 0.2742,
          "low": 0.2712,
          "close": 0.2734,
          "volume": 44838070.7,
          "close_time": 1750219199999,
          "quote_volume": 12226961.32349,
          "trades": 11387,
          "taker_buy_base": 26961095.7,
          "taker_buy_quote": 7353710.38996
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.2735,
          "high": 0.2749,
          "low": 0.2731,
          "close": 0.2738,
          "volume": 25392319.2,
          "close_time": 1750233599999,
          "quote_volume": 6957242.19722,
          "trades": 10612,
          "taker_buy_base": 13697466.3,
          "taker_buy_quote": 3753956.12552
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.2739,
          "high": 0.274,
          "low": 0.269,
          "close": 0.2695,
          "volume": 68463747.1,
          "close_time": 1750247999999,
          "quote_volume": 18574288.68073,
          "trades": 20199,
          "taker_buy_base": 24390606.7,
          "taker_buy_quote": 6613514.44134
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.2695,
          "high": 0.271,
          "low": 0.2676,
          "close": 0.2707,
          "volume": 80752819.0,
          "close_time": 1750262399999,
          "quote_volume": 21750563.08818,
          "trades": 24827,
          "taker_buy_base": 40379200.1,
          "taker_buy_quote": 10881511.96458
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.2707,
          "high": 0.2721,
          "low": 0.2698,
          "close": 0.2713,
          "volume": 62336814.0,
          "close_time": 1750276799999,
          "quote_volume": 16883453.63941,
          "trades": 18368,
          "taker_buy_base": 34124154.5,
          "taker_buy_quote": 9246510.72703
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.2714,
          "high": 0.2736,
          "low": 0.2712,
          "close": 0.273,
          "volume": 30619400.9,
          "close_time": 1750291199999,
          "quote_volume": 8348387.98255,
          "trades": 12456,
          "taker_buy_base": 21321022.9,
          "taker_buy_quote": 5812565.74613
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.2729,
          "high": 0.2745,
          "low": 0.2722,
          "close": 0.274,
          "volume": 32427844.9,
          "close_time": 1750305599999,
          "quote_volume": 8860220.39854,
          "trades": 10406,
          "taker_buy_base": 16988257.2,
          "taker_buy_quote": 4644474.3482
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.2741,
          "high": 0.2754,
          "low": 0.274,
          "close": 0.2753,
          "volume": 24500327.6,
          "close_time": 1750319999999,
          "quote_volume": 6730310.94395,
          "trades": 10524,
          "taker_buy_base": 14885450.0,
          "taker_buy_quote": 4089732.49912
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.2753,
          "high": 0.2763,
          "low": 0.2736,
          "close": 0.2741,
          "volume": 40323161.1,
          "close_time": 1750334399999,
          "quote_volume": 11085162.11303,
          "trades": 15291,
          "taker_buy_base": 17607612.9,
          "taker_buy_quote": 4844026.72693
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.2741,
          "high": 0.2748,
          "low": 0.2731,
          "close": 0.2737,
          "volume": 46367350.9,
          "close_time": 1750348799999,
          "quote_volume": 12704213.47227,
          "trades": 18600,
          "taker_buy_base": 22753311.9,
          "taker_buy_quote": 6236076.22136
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.2737,
          "high": 0.2748,
          "low": 0.2732,
          "close": 0.2747,
          "volume": 32705217.5,
          "close_time": 1750363199999,
          "quote_volume": 8958913.52075,
          "trades": 13608,
          "taker_buy_base": 17851365.0,
          "taker_buy_quote": 4891831.28304
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.2747,
          "high": 0.2748,
          "low": 0.2737,
          "close": 0.2748,
          "volume": 18024362.3,
          "close_time": 1750377599999,
          "quote_volume": 4941536.5538,
          "trades": 9548,
          "taker_buy_base": 9173114.7,
          "taker_buy_quote": 2515640.67708
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.2748,
          "high": 0.2753,
          "low": 0.2741,
          "close": 0.2749,
          "volume": 21335865.9,
          "close_time": 1750391999999,
          "quote_volume": 5861838.56196,
          "trades": 8611,
          "taker_buy_base": 12031053.8,
          "taker_buy_quote": 3306435.97205
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.2748,
          "high": 0.2752,
          "low": 0.2722,
          "close": 0.2728,
          "volume": 34997363.9,
          "close_time": 1750406399999,
          "quote_volume": 9576073.30522,
          "trades": 13444,
          "taker_buy_base": 10193775.1,
          "taker_buy_quote": 2789044.62062
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.2728,
          "high": 0.2751,
          "low": 0.2727,
          "close": 0.2748,
          "volume": 40650683.4,
          "close_time": 1750420799999,
          "quote_volume": 11140757.33273,
          "trades": 16552,
          "taker_buy_base": 25854252.3,
          "taker_buy_quote": 7085943.25927
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.2748,
          "high": 0.2757,
          "low": 0.2719,
          "close": 0.2736,
          "volume": 79717454.6,
          "close_time": 1750435199999,
          "quote_volume": 21829166.22788,
          "trades": 23757,
          "taker_buy_base": 32483960.8,
          "taker_buy_quote": 8899042.08767
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.2737,
          "high": 0.2739,
          "low": 0.2702,
          "close": 0.2731,
          "volume": 75926811.4,
          "close_time": 1750449599999,
          "quote_volume": 20665971.26225,
          "trades": 21716,
          "taker_buy_base": 35367221.7,
          "taker_buy_quote": 9630602.86028
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.2731,
          "high": 0.2745,
          "low": 0.2722,
          "close": 0.2722,
          "volume": 42886207.5,
          "close_time": 1750463999999,
          "quote_volume": 11727041.34742,
          "trades": 12500,
          "taker_buy_base": 21025401.1,
          "taker_buy_quote": 5753437.66442
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.2723,
          "high": 0.2735,
          "low": 0.2718,
          "close": 0.2724,
          "volume": 28336045.4,
          "close_time": 1750478399999,
          "quote_volume": 7725682.78234,
          "trades": 9013,
          "taker_buy_base": 14196807.0,
          "taker_buy_quote": 3871423.68071
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.2724,
          "high": 0.2747,
          "low": 0.2722,
          "close": 0.2742,
          "volume": 24158225.3,
          "close_time": 1750492799999,
          "quote_volume": 6609894.04995,
          "trades": 9952,
          "taker_buy_base": 16173765.6,
          "taker_buy_quote": 4425794.65198
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.2742,
          "high": 0.275,
          "low": 0.2738,
          "close": 0.2745,
          "volume": 19807701.2,
          "close_time": 1750507199999,
          "quote_volume": 5434386.47726,
          "trades": 11066,
          "taker_buy_base": 10629588.3,
          "taker_buy_quote": 2917106.72127
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.2745,
          "high": 0.2746,
          "low": 0.272,
          "close": 0.2726,
          "volume": 33387283.3,
          "close_time": 1750521599999,
          "quote_volume": 9113497.86904,
          "trades": 14866,
          "taker_buy_base": 11975560.3,
          "taker_buy_quote": 3269399.06068
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.2726,
          "high": 0.2746,
          "low": 0.2725,
          "close": 0.2741,
          "volume": 33411521.6,
          "close_time": 1750535999999,
          "quote_volume": 9139647.79007,
          "trades": 17897,
          "taker_buy_base": 14374804.3,
          "taker_buy_quote": 3932973.97331
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.2741,
          "high": 0.2749,
          "low": 0.2689,
          "close": 0.271,
          "volume": 103735865.7,
          "close_time": 1750550399999,
          "quote_volume": 28199671.7081,
          "trades": 25182,
          "taker_buy_base": 40530495.0,
          "taker_buy_quote": 11018647.44293
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.2709,
          "high": 0.2734,
          "low": 0.2701,
          "close": 0.2718,
          "volume": 100090778.8,
          "close_time": 1750564799999,
          "quote_volume": 27195531.4846,
          "trades": 19718,
          "taker_buy_base": 50185443.3,
          "taker_buy_quote": 13640110.12504
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.2717,
          "high": 0.2738,
          "low": 0.2717,
          "close": 0.273,
          "volume": 50826003.2,
          "close_time": 1750579199999,
          "quote_volume": 13864687.01814,
          "trades": 12982,
          "taker_buy_base": 28931704.7,
          "taker_buy_quote": 7892595.4958
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.273,
          "high": 0.2734,
          "low": 0.2708,
          "close": 0.2727,
          "volume": 70669077.1,
          "close_time": 1750593599999,
          "quote_volume": 19231175.02705,
          "trades": 16907,
          "taker_buy_base": 33227502.2,
          "taker_buy_quote": 9045136.64556
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.2727,
          "high": 0.2733,
          "low": 0.2648,
          "close": 0.2661,
          "volume": 229152028.4,
          "close_time": 1750607999999,
          "quote_volume": 61357677.28389,
          "trades": 59860,
          "taker_buy_base": 84164231.4,
          "taker_buy_quote": 22524858.03437
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.2661,
          "high": 0.2668,
          "low": 0.2619,
          "close": 0.262,
          "volume": 126295046.8,
          "close_time": 1750622399999,
          "quote_volume": 33410372.73295,
          "trades": 39139,
          "taker_buy_base": 50553506.2,
          "taker_buy_quote": 13387620.22085
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.262,
          "high": 0.2645,
          "low": 0.2589,
          "close": 0.2635,
          "volume": 154916228.7,
          "close_time": 1750636799999,
          "quote_volume": 40473149.79177,
          "trades": 36576,
          "taker_buy_base": 84176586.9,
          "taker_buy_quote": 22009032.01633
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.2634,
          "high": 0.2661,
          "low": 0.2633,
          "close": 0.265,
          "volume": 72050250.3,
          "close_time": 1750651199999,
          "quote_volume": 19059908.88159,
          "trades": 14781,
          "taker_buy_base": 40647740.2,
          "taker_buy_quote": 10755917.86915
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.2651,
          "high": 0.2678,
          "low": 0.2651,
          "close": 0.2677,
          "volume": 70682800.9,
          "close_time": 1750665599999,
          "quote_volume": 18870669.60627,
          "trades": 15910,
          "taker_buy_base": 43750828.4,
          "taker_buy_quote": 11679426.11294
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.2677,
          "high": 0.268,
          "low": 0.2662,
          "close": 0.2669,
          "volume": 42496157.6,
          "close_time": 1750679999999,
          "quote_volume": 11344890.75041,
          "trades": 14223,
          "taker_buy_base": 19297641.7,
          "taker_buy_quote": 5152891.17958
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.267,
          "high": 0.2722,
          "low": 0.2668,
          "close": 0.2707,
          "volume": 94069980.4,
          "close_time": 1750694399999,
          "quote_volume": 25453302.80567,
          "trades": 24929,
          "taker_buy_base": 52555874.8,
          "taker_buy_quote": 14217357.33528
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.2708,
          "high": 0.2729,
          "low": 0.2667,
          "close": 0.2723,
          "volume": 156128838.4,
          "close_time": 1750708799999,
          "quote_volume": 42123359.97139,
          "trades": 35660,
          "taker_buy_base": 82435768.2,
          "taker_buy_quote": 22258554.04009
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.2723,
          "high": 0.2736,
          "low": 0.2718,
          "close": 0.2727,
          "volume": 68919049.6,
          "close_time": 1750723199999,
          "quote_volume": 18801988.91352,
          "trades": 26782,
          "taker_buy_base": 39251728.9,
          "taker_buy_quote": 10709967.01752
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.2726,
          "high": 0.2741,
          "low": 0.2722,
          "close": 0.2727,
          "volume": 33070564.1,
          "close_time": 1750737599999,
          "quote_volume": 9034722.54383,
          "trades": 10253,
          "taker_buy_base": 15651610.9,
          "taker_buy_quote": 4277539.24652
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.2728,
          "high": 0.2737,
          "low": 0.2709,
          "close": 0.271,
          "volume": 52767312.6,
          "close_time": 1750751999999,
          "quote_volume": 14380581.86356,
          "trades": 15106,
          "taker_buy_base": 21009161.1,
          "taker_buy_quote": 5730775.86803
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.271,
          "high": 0.2728,
          "low": 0.2704,
          "close": 0.2727,
          "volume": 54007279.4,
          "close_time": 1750766399999,
          "quote_volume": 14671561.08873,
          "trades": 16084,
          "taker_buy_base": 31642377.3,
          "taker_buy_quote": 8598769.63346
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.2727,
          "high": 0.2736,
          "low": 0.2722,
          "close": 0.2724,
          "volume": 41670062.0,
          "close_time": 1750780799999,
          "quote_volume": 11367681.04531,
          "trades": 16818,
          "taker_buy_base": 20298244.5,
          "taker_buy_quote": 5539024.25237
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.2725,
          "high": 0.2744,
          "low": 0.2722,
          "close": 0.2741,
          "volume": 36386757.1,
          "close_time": 1750795199999,
          "quote_volume": 9957761.60265,
          "trades": 15040,
          "taker_buy_base": 23908301.9,
          "taker_buy_quote": 6543037.57447
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.2741,
          "high": 0.2747,
          "low": 0.2736,
          "close": 0.2738,
          "volume": 31028545.0,
          "close_time": 1750809599999,
          "quote_volume": 8510508.19634,
          "trades": 12615,
          "taker_buy_base": 14983946.5,
          "taker_buy_quote": 4110926.5553
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.2737,
          "high": 0.2738,
          "low": 0.2726,
          "close": 0.2728,
          "volume": 35207225.0,
          "close_time": 1750823999999,
          "quote_volume": 9612999.18177,
          "trades": 11295,
          "taker_buy_base": 14995481.4,
          "taker_buy_quote": 4094890.51192
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.2728,
          "high": 0.275,
          "low": 0.2725,
          "close": 0.2739,
          "volume": 38670333.5,
          "close_time": 1750838399999,
          "quote_volume": 10593049.3727,
          "trades": 11970,
          "taker_buy_base": 21189182.2,
          "taker_buy_quote": 5804969.46616
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.2739,
          "high": 0.2741,
          "low": 0.272,
          "close": 0.2729,
          "volume": 49139517.5,
          "close_time": 1750852799999,
          "quote_volume": 13419462.7567,
          "trades": 17026,
          "taker_buy_base": 18927148.9,
          "taker_buy_quote": 5169692.10536
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.2729,
          "high": 0.273,
          "low": 0.2705,
          "close": 0.2706,
          "volume": 55352266.5,
          "close_time": 1750867199999,
          "quote_volume": 15041348.82592,
          "trades": 23125,
          "taker_buy_base": 26079703.8,
          "taker_buy_quote": 7088631.22978
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.2706,
          "high": 0.2733,
          "low": 0.2704,
          "close": 0.2722,
          "volume": 41924273.3,
          "close_time": 1750881599999,
          "quote_volume": 11393943.07513,
          "trades": 13660,
          "taker_buy_base": 25316302.7,
          "taker_buy_quote": 6881960.21362
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.2723,
          "high": 0.2733,
          "low": 0.2722,
          "close": 0.2731,
          "volume": 23137048.1,
          "close_time": 1750895999999,
          "quote_volume": 6313953.75113,
          "trades": 10149,
          "taker_buy_base": 13873510.3,
          "taker_buy_quote": 3786444.76972
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.2731,
          "high": 0.2746,
          "low": 0.2727,
          "close": 0.2746,
          "volume": 42413092.4,
          "close_time": 1750910399999,
          "quote_volume": 11600278.07982,
          "trades": 12654,
          "taker_buy_base": 25520482.8,
          "taker_buy_quote": 6981829.62636
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.2746,
          "high": 0.2746,
          "low": 0.2703,
          "close": 0.2713,
          "volume": 38444238.4,
          "close_time": 1750924799999,
          "quote_volume": 10443418.34915,
          "trades": 14456,
          "taker_buy_base": 17633329.4,
          "taker_buy_quote": 4785084.80351
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.2712,
          "high": 0.2728,
          "low": 0.2704,
          "close": 0.2716,
          "volume": 46901271.3,
          "close_time": 1750939199999,
          "quote_volume": 12733855.40037,
          "trades": 14868,
          "taker_buy_base": 24866180.0,
          "taker_buy_quote": 6753521.37264
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.2717,
          "high": 0.2724,
          "low": 0.2704,
          "close": 0.2712,
          "volume": 67787075.4,
          "close_time": 1750953599999,
          "quote_volume": 18388152.07213,
          "trades": 20605,
          "taker_buy_base": 30258656.0,
          "taker_buy_quote": 8211731.33933
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.2713,
          "high": 0.2721,
          "low": 0.2704,
          "close": 0.2714,
          "volume": 51538274.6,
          "close_time": 1750967999999,
          "quote_volume": 13978936.45716,
          "trades": 15635,
          "taker_buy_base": 26247091.4,
          "taker_buy_quote": 7121681.35457
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.2713,
          "high": 0.272,
          "low": 0.2707,
          "close": 0.271,
          "volume": 19212054.5,
          "close_time": 1750982399999,
          "quote_volume": 5210813.14053,
          "trades": 9097,
          "taker_buy_base": 8166817.0,
          "taker_buy_quote": 2216301.46049
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.271,
          "high": 0.2725,
          "low": 0.2706,
          "close": 0.272,
          "volume": 28315409.6,
          "close_time": 1750996799999,
          "quote_volume": 7689014.74705,
          "trades": 8964,
          "taker_buy_base": 18321551.8,
          "taker_buy_quote": 4976614.1023
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.2719,
          "high": 0.2723,
          "low": 0.2706,
          "close": 0.2709,
          "volume": 23127168.3,
          "close_time": 1751011199999,
          "quote_volume": 6274834.80782,
          "trades": 9370,
          "taker_buy_base": 7097303.5,
          "taker_buy_quote": 1926282.99097
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.2708,
          "high": 0.2718,
          "low": 0.2708,
          "close": 0.2718,
          "volume": 17701564.1,
          "close_time": 1751025599999,
          "quote_volume": 4802166.88204,
          "trades": 12590,
          "taker_buy_base": 9427174.9,
          "taker_buy_quote": 2558116.35013
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.2717,
          "high": 0.2724,
          "low": 0.271,
          "close": 0.2718,
          "volume": 30461622.8,
          "close_time": 1751039999999,
          "quote_volume": 8276626.81865,
          "trades": 14188,
          "taker_buy_base": 16757436.7,
          "taker_buy_quote": 4554863.77868
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.2718,
          "high": 0.2732,
          "low": 0.271,
          "close": 0.2723,
          "volume": 35927640.3,
          "close_time": 1751054399999,
          "quote_volume": 9778324.28276,
          "trades": 13040,
          "taker_buy_base": 19635583.5,
          "taker_buy_quote": 5347577.69202
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.2724,
          "high": 0.2735,
          "low": 0.2723,
          "close": 0.2732,
          "volume": 25682904.3,
          "close_time": 1751068799999,
          "quote_volume": 7010498.20449,
          "trades": 11076,
          "taker_buy_base": 15522942.7,
          "taker_buy_quote": 4237301.56503
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.2732,
          "high": 0.2742,
          "low": 0.273,
          "close": 0.2733,
          "volume": 25273941.6,
          "close_time": 1751083199999,
          "quote_volume": 6915183.957,
          "trades": 8449,
          "taker_buy_base": 13525786.4,
          "taker_buy_quote": 3701522.94871
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.2733,
          "high": 0.2747,
          "low": 0.2729,
          "close": 0.2738,
          "volume": 20695076.1,
          "close_time": 1751097599999,
          "quote_volume": 5667099.12202,
          "trades": 8861,
          "taker_buy_base": 11707050.0,
          "taker_buy_quote": 3206304.15739
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.2739,
          "high": 0.2766,
          "low": 0.2735,
          "close": 0.2764,
          "volume": 38261376.1,
          "close_time": 1751111999999,
          "quote_volume": 10537707.15302,
          "trades": 14089,
          "taker_buy_base": 24505668.7,
          "taker_buy_quote": 6751710.43943
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.2765,
          "high": 0.2766,
          "low": 0.2748,
          "close": 0.2748,
          "volume": 33969376.0,
          "close_time": 1751126399999,
          "quote_volume": 9360622.4018,
          "trades": 12539,
          "taker_buy_base": 12164566.8,
          "taker_buy_quote": 3352691.64753
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.2749,
          "high": 0.2753,
          "low": 0.2731,
          "close": 0.2739,
          "volume": 34263437.3,
          "close_time": 1751140799999,
          "quote_volume": 9386925.88161,
          "trades": 14692,
          "taker_buy_base": 12989364.2,
          "taker_buy_quote": 3558707.34418
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.2738,
          "high": 0.2747,
          "low": 0.2735,
          "close": 0.2747,
          "volume": 14894456.7,
          "close_time": 1751155199999,
          "quote_volume": 4083654.62468,
          "trades": 7449,
          "taker_buy_base": 9760653.1,
          "taker_buy_quote": 2676437.13768
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.2747,
          "high": 0.2757,
          "low": 0.2744,
          "close": 0.2756,
          "volume": 13595653.0,
          "close_time": 1751169599999,
          "quote_volume": 3740134.29304,
          "trades": 7276,
          "taker_buy_base": 8451482.3,
          "taker_buy_quote": 2325434.16028
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.2757,
          "high": 0.2766,
          "low": 0.2754,
          "close": 0.276,
          "volume": 24077533.6,
          "close_time": 1751183999999,
          "quote_volume": 6645471.75399,
          "trades": 9272,
          "taker_buy_base": 13478368.1,
          "taker_buy_quote": 3720681.25796
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.276,
          "high": 0.2761,
          "low": 0.2748,
          "close": 0.2754,
          "volume": 21925638.4,
          "close_time": 1751198399999,
          "quote_volume": 6037926.51526,
          "trades": 10457,
          "taker_buy_base": 9468568.4,
          "taker_buy_quote": 2608293.34089
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.2755,
          "high": 0.2759,
          "low": 0.2745,
          "close": 0.2757,
          "volume": 19351952.9,
          "close_time": 1751212799999,
          "quote_volume": 5325855.96062,
          "trades": 10930,
          "taker_buy_base": 9522893.0,
          "taker_buy_quote": 2621913.2795
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.2758,
          "high": 0.2764,
          "low": 0.2756,
          "close": 0.2756,
          "volume": 12112194.9,
          "close_time": 1751227199999,
          "quote_volume": 3342481.61344,
          "trades": 8871,
          "taker_buy_base": 6649989.5,
          "taker_buy_quote": 1835414.74289
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.2756,
          "high": 0.2769,
          "low": 0.2751,
          "close": 0.2769,
          "volume": 27120249.1,
          "close_time": 1751241599999,
          "quote_volume": 7484451.72293,
          "trades": 10930,
          "taker_buy_base": 15656224.3,
          "taker_buy_quote": 4322440.34275
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.2769,
          "high": 0.277,
          "low": 0.2759,
          "close": 0.2768,
          "volume": 28427001.1,
          "close_time": 1751255999999,
          "quote_volume": 7861741.41941,
          "trades": 9220,
          "taker_buy_base": 12293980.0,
          "taker_buy_quote": 3400499.42673
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.2767,
          "high": 0.278,
          "low": 0.2765,
          "close": 0.2776,
          "volume": 36171788.1,
          "close_time": 1751270399999,
          "quote_volume": 10033534.11945,
          "trades": 14844,
          "taker_buy_base": 17843847.0,
          "taker_buy_quote": 4950549.01131
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.2776,
          "high": 0.278,
          "low": 0.2765,
          "close": 0.2773,
          "volume": 23239989.1,
          "close_time": 1751284799999,
          "quote_volume": 6446314.20009,
          "trades": 14023,
          "taker_buy_base": 11399013.0,
          "taker_buy_quote": 3163088.84302
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.2772,
          "high": 0.279,
          "low": 0.2762,
          "close": 0.2789,
          "volume": 33280778.8,
          "close_time": 1751299199999,
          "quote_volume": 9227776.071,
          "trades": 16390,
          "taker_buy_base": 17705984.8,
          "taker_buy_quote": 4910221.88401
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.2788,
          "high": 0.2797,
          "low": 0.2783,
          "close": 0.2792,
          "volume": 29352783.7,
          "close_time": 1751313599999,
          "quote_volume": 8189844.96566,
          "trades": 14750,
          "taker_buy_base": 16278781.5,
          "taker_buy_quote": 4543039.30091
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.2792,
          "high": 0.2807,
          "low": 0.2791,
          "close": 0.2798,
          "volume": 29989235.4,
          "close_time": 1751327999999,
          "quote_volume": 8391083.14495,
          "trades": 13352,
          "taker_buy_base": 16809650.8,
          "taker_buy_quote": 4704442.35373
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.2797,
          "high": 0.2803,
          "low": 0.2791,
          "close": 0.2799,
          "volume": 20863598.6,
          "close_time": 1751342399999,
          "quote_volume": 5834656.58517,
          "trades": 8953,
          "taker_buy_base": 9997487.0,
          "taker_buy_quote": 2796430.67295
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.2799,
          "high": 0.2799,
          "low": 0.2782,
          "close": 0.2791,
          "volume": 25798383.5,
          "close_time": 1751356799999,
          "quote_volume": 7196159.23325,
          "trades": 11406,
          "taker_buy_base": 11273087.2,
          "taker_buy_quote": 3144705.36763
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.2791,
          "high": 0.2793,
          "low": 0.2782,
          "close": 0.2784,
          "volume": 19983857.3,
          "close_time": 1751371199999,
          "quote_volume": 5572781.13173,
          "trades": 12980,
          "taker_buy_base": 8704013.6,
          "taker_buy_quote": 2427875.52075
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.2784,
          "high": 0.2793,
          "low": 0.2778,
          "close": 0.2787,
          "volume": 40735515.4,
          "close_time": 1751385599999,
          "quote_volume": 11343963.0188,
          "trades": 20802,
          "taker_buy_base": 20436835.0,
          "taker_buy_quote": 5693699.03094
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.2787,
          "high": 0.2795,
          "low": 0.2785,
          "close": 0.2788,
          "volume": 23429453.3,
          "close_time": 1751399999999,
          "quote_volume": 6535533.33241,
          "trades": 14240,
          "taker_buy_base": 13532053.4,
          "taker_buy_quote": 3775743.14162
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.2787,
          "high": 0.279,
          "low": 0.2782,
          "close": 0.2788,
          "volume": 18454657.0,
          "close_time": 1751414399999,
          "quote_volume": 5142548.44428,
          "trades": 10100,
          "taker_buy_base": 8155808.0,
          "taker_buy_quote": 2273319.6706
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.2788,
          "high": 0.2815,
          "low": 0.2783,
          "close": 0.2807,
          "volume": 29538284.1,
          "close_time": 1751428799999,
          "quote_volume": 8266730.41741,
          "trades": 11725,
          "taker_buy_base": 18330382.7,
          "taker_buy_quote": 5131661.3897
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.2807,
          "high": 0.2816,
          "low": 0.2798,
          "close": 0.2808,
          "volume": 33764389.6,
          "close_time": 1751443199999,
          "quote_volume": 9481650.82188,
          "trades": 15704,
          "taker_buy_base": 15644058.3,
          "taker_buy_quote": 4394384.65302
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.2807,
          "high": 0.2819,
          "low": 0.2804,
          "close": 0.2819,
          "volume": 20656414.7,
          "close_time": 1751457599999,
          "quote_volume": 5808347.79502,
          "trades": 14630,
          "taker_buy_base": 10290973.5,
          "taker_buy_quote": 2894081.53837
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.2819,
          "high": 0.2829,
          "low": 0.2806,
          "close": 0.2814,
          "volume": 32383890.6,
          "close_time": 1751471999999,
          "quote_volume": 9126869.95787,
          "trades": 19605,
          "taker_buy_base": 16864902.6,
          "taker_buy_quote": 4754149.4428
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.2814,
          "high": 0.2839,
          "low": 0.281,
          "close": 0.2829,
          "volume": 45571777.5,
          "close_time": 1751486399999,
          "quote_volume": 12865076.47298,
          "trades": 23811,
          "taker_buy_base": 26616366.5,
          "taker_buy_quote": 7515650.01531
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.283,
          "high": 0.2852,
          "low": 0.2823,
          "close": 0.2844,
          "volume": 25890319.6,
          "close_time": 1751500799999,
          "quote_volume": 7347781.87382,
          "trades": 14884,
          "taker_buy_base": 15032380.3,
          "taker_buy_quote": 4267728.54828
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.2845,
          "high": 0.2862,
          "low": 0.2844,
          "close": 0.2848,
          "volume": 36461943.8,
          "close_time": 1751515199999,
          "quote_volume": 10399593.54087,
          "trades": 15052,
          "taker_buy_base": 17994624.1,
          "taker_buy_quote": 5133820.12325
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.2847,
          "high": 0.2848,
          "low": 0.2816,
          "close": 0.2844,
          "volume": 52650787.5,
          "close_time": 1751529599999,
          "quote_volume": 14917709.26636,
          "trades": 23336,
          "taker_buy_base": 24757449.3,
          "taker_buy_quote": 7016463.19814
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.2844,
          "high": 0.2848,
          "low": 0.2827,
          "close": 0.2842,
          "volume": 33302709.1,
          "close_time": 1751543999999,
          "quote_volume": 9449122.43631,
          "trades": 18150,
          "taker_buy_base": 15445527.5,
          "taker_buy_quote": 4383534.34314
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.2842,
          "high": 0.2854,
          "low": 0.2831,
          "close": 0.2836,
          "volume": 38128713.4,
          "close_time": 1751558399999,
          "quote_volume": 10839326.17869,
          "trades": 20447,
          "taker_buy_base": 16743422.4,
          "taker_buy_quote": 4761121.74354
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.2835,
          "high": 0.2867,
          "low": 0.2834,
          "close": 0.2857,
          "volume": 39502833.5,
          "close_time": 1751572799999,
          "quote_volume": 11285173.31627,
          "trades": 18020,
          "taker_buy_base": 20904683.7,
          "taker_buy_quote": 5971468.93792
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.2857,
          "high": 0.2875,
          "low": 0.2846,
          "close": 0.287,
          "volume": 24053704.0,
          "close_time": 1751587199999,
          "quote_volume": 6885962.62903,
          "trades": 11689,
          "taker_buy_base": 13454432.2,
          "taker_buy_quote": 3852757.14076
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.287,
          "high": 0.2874,
          "low": 0.2858,
          "close": 0.2862,
          "volume": 18605409.1,
          "close_time": 1751601599999,
          "quote_volume": 5330224.03483,
          "trades": 9328,
          "taker_buy_base": 8746121.8,
          "taker_buy_quote": 2505994.5689
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.2862,
          "high": 0.2868,
          "low": 0.2851,
          "close": 0.2853,
          "volume": 19097521.7,
          "close_time": 1751615999999,
          "quote_volume": 5458932.34102,
          "trades": 11551,
          "taker_buy_base": 8142615.5,
          "taker_buy_quote": 2328382.37533
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.2853,
          "high": 0.288,
          "low": 0.285,
          "close": 0.2868,
          "volume": 43040482.0,
          "close_time": 1751630399999,
          "quote_volume": 12353237.91229,
          "trades": 19632,
          "taker_buy_base": 21515111.5,
          "taker_buy_quote": 6174409.70824
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.2868,
          "high": 0.2869,
          "low": 0.2818,
          "close": 0.2825,
          "volume": 62294290.7,
          "close_time": 1751644799999,
          "quote_volume": 17704856.22147,
          "trades": 27249,
          "taker_buy_base": 22648411.7,
          "taker_buy_quote": 6439091.01926
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.2824,
          "high": 0.2849,
          "low": 0.2812,
          "close": 0.2831,
          "volume": 32936916.4,
          "close_time": 1751659199999,
          "quote_volume": 9319224.82836,
          "trades": 16514,
          "taker_buy_base": 17919514.9,
          "taker_buy_quote": 5071951.65592
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.2832,
          "high": 0.2841,
          "low": 0.2817,
          "close": 0.2827,
          "volume": 19707284.9,
          "close_time": 1751673599999,
          "quote_volume": 5574778.92953,
          "trades": 11023,
          "taker_buy_base": 9208092.9,
          "taker_buy_quote": 2605705.45416
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.2826,
          "high": 0.2831,
          "low": 0.2817,
          "close": 0.2828,
          "volume": 14823779.5,
          "close_time": 1751687999999,
          "quote_volume": 4186872.66801,
          "trades": 7792,
          "taker_buy_base": 7535547.0,
          "taker_buy_quote": 2128744.31449
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.2828,
          "high": 0.2839,
          "low": 0.2823,
          "close": 0.283,
          "volume": 17048008.6,
          "close_time": 1751702399999,
          "quote_volume": 4825090.54113,
          "trades": 9731,
          "taker_buy_base": 9759366.9,
          "taker_buy_quote": 2762618.50072
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.283,
          "high": 0.2847,
          "low": 0.2824,
          "close": 0.2841,
          "volume": 22152987.1,
          "close_time": 1751716799999,
          "quote_volume": 6282094.85548,
          "trades": 12511,
          "taker_buy_base": 12885062.2,
          "taker_buy_quote": 3655333.05495
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.2841,
          "high": 0.2852,
          "low": 0.2836,
          "close": 0.2844,
          "volume": 27452495.9,
          "close_time": 1751731199999,
          "quote_volume": 7804880.11372,
          "trades": 13985,
          "taker_buy_base": 13791938.0,
          "taker_buy_quote": 3921561.30398
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.2844,
          "high": 0.2849,
          "low": 0.2831,
          "close": 0.2836,
          "volume": 18588965.1,
          "close_time": 1751745599999,
          "quote_volume": 5275932.76219,
          "trades": 12019,
          "taker_buy_base": 8068002.8,
          "taker_buy_quote": 2290219.03863
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.2836,
          "high": 0.2841,
          "low": 0.2828,
          "close": 0.2832,
          "volume": 10678727.8,
          "close_time": 1751759999999,
          "quote_volume": 3026217.5776,
          "trades": 8125,
          "taker_buy_base": 4564281.5,
          "taker_buy_quote": 1293798.13108
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.2831,
          "high": 0.284,
          "low": 0.2826,
          "close": 0.2832,
          "volume": 10356398.7,
          "close_time": 1751774399999,
          "quote_volume": 2933591.39978,
          "trades": 7729,
          "taker_buy_base": 4912082.3,
          "taker_buy_quote": 1391647.6644
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.2833,
          "high": 0.2841,
          "low": 0.283,
          "close": 0.2837,
          "volume": 8291365.1,
          "close_time": 1751788799999,
          "quote_volume": 2350945.59096,
          "trades": 6978,
          "taker_buy_base": 4879621.8,
          "taker_buy_quote": 1383862.48452
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.2837,
          "high": 0.2851,
          "low": 0.2836,
          "close": 0.2848,
          "volume": 19190465.6,
          "close_time": 1751803199999,
          "quote_volume": 5458217.44622,
          "trades": 11274,
          "taker_buy_base": 11154969.4,
          "taker_buy_quote": 3172800.44542
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.2848,
          "high": 0.2858,
          "low": 0.2834,
          "close": 0.2857,
          "volume": 25835362.0,
          "close_time": 1751817599999,
          "quote_volume": 7355353.15277,
          "trades": 15171,
          "taker_buy_base": 14671130.7,
          "taker_buy_quote": 4178157.72681
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.2857,
          "high": 0.2861,
          "low": 0.2842,
          "close": 0.2858,
          "volume": 14672808.8,
          "close_time": 1751831999999,
          "quote_volume": 4184521.97381,
          "trades": 11236,
          "taker_buy_base": 7624564.8,
          "taker_buy_quote": 2175033.32706
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.2857,
          "high": 0.2875,
          "low": 0.2853,
          "close": 0.287,
          "volume": 23905494.0,
          "close_time": 1751846399999,
          "quote_volume": 6844660.42304,
          "trades": 11877,
          "taker_buy_base": 13759504.2,
          "taker_buy_quote": 3940555.81444
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.287,
          "high": 0.2889,
          "low": 0.2866,
          "close": 0.2884,
          "volume": 23352571.9,
          "close_time": 1751860799999,
          "quote_volume": 6719552.83988,
          "trades": 11893,
          "taker_buy_base": 13678296.3,
          "taker_buy_quote": 3936288.97047
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.2884,
          "high": 0.2887,
          "low": 0.2871,
          "close": 0.2873,
          "volume": 13817144.5,
          "close_time": 1751875199999,
          "quote_volume": 3978036.53451,
          "trades": 9859,
          "taker_buy_base": 5111873.8,
          "taker_buy_quote": 1471982.51635
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.2874,
          "high": 0.2879,
          "low": 0.2859,
          "close": 0.2874,
          "volume": 18181207.0,
          "close_time": 1751889599999,
          "quote_volume": 5215799.80957,
          "trades": 14126,
          "taker_buy_base": 9015806.0,
          "taker_buy_quote": 2586912.61457
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.2874,
          "high": 0.2884,
          "low": 0.2861,
          "close": 0.2872,
          "volume": 28783552.9,
          "close_time": 1751903999999,
          "quote_volume": 8265340.73202,
          "trades": 16917,
          "taker_buy_base": 13672304.5,
          "taker_buy_quote": 3927329.40626
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.2872,
          "high": 0.2873,
          "low": 0.2858,
          "close": 0.2861,
          "volume": 21577978.7,
          "close_time": 1751918399999,
          "quote_volume": 6178592.59985,
          "trades": 13401,
          "taker_buy_base": 9578170.0,
          "taker_buy_quote": 2742993.28422
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.286,
          "high": 0.2868,
          "low": 0.2854,
          "close": 0.2867,
          "volume": 17377049.4,
          "close_time": 1751932799999,
          "quote_volume": 4971888.91683,
          "trades": 9699,
          "taker_buy_base": 9910956.6,
          "taker_buy_quote": 2836616.17675
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.2866,
          "high": 0.2874,
          "low": 0.2863,
          "close": 0.2872,
          "volume": 15021015.6,
          "close_time": 1751947199999,
          "quote_volume": 4308510.06413,
          "trades": 8457,
          "taker_buy_base": 8774799.6,
          "taker_buy_quote": 2517412.52398
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.2872,
          "high": 0.2874,
          "low": 0.2868,
          "close": 0.2868,
          "volume": 9944374.4,
          "close_time": 1751961599999,
          "quote_volume": 2854796.49442,
          "trades": 7992,
          "taker_buy_base": 4886128.4,
          "taker_buy_quote": 1402949.79939
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.2869,
          "high": 0.2872,
          "low": 0.2863,
          "close": 0.2866,
          "volume": 15375928.5,
          "close_time": 1751975999999,
          "quote_volume": 4409470.04271,
          "trades": 11670,
          "taker_buy_base": 6032002.1,
          "taker_buy_quote": 1730114.32572
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.2865,
          "high": 0.2871,
          "low": 0.2861,
          "close": 0.2866,
          "volume": 23752583.7,
          "close_time": 1751990399999,
          "quote_volume": 6807340.88964,
          "trades": 14776,
          "taker_buy_base": 12714281.7,
          "taker_buy_quote": 3644842.12663
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.2866,
          "high": 0.2883,
          "low": 0.2859,
          "close": 0.2874,
          "volume": 32171633.0,
          "close_time": 1752004799999,
          "quote_volume": 9227954.45479,
          "trades": 17900,
          "taker_buy_base": 17294329.9,
          "taker_buy_quote": 4962367.50941
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.2874,
          "high": 0.2879,
          "low": 0.2869,
          "close": 0.2874,
          "volume": 19974172.2,
          "close_time": 1752019199999,
          "quote_volume": 5741701.0125,
          "trades": 10776,
          "taker_buy_base": 14190213.5,
          "taker_buy_quote": 4079679.78184
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.2874,
          "high": 0.2879,
          "low": 0.2872,
          "close": 0.2878,
          "volume": 13985924.3,
          "close_time": 1752033599999,
          "quote_volume": 4021763.5721,
          "trades": 8398,
          "taker_buy_base": 8634202.2,
          "taker_buy_quote": 2483072.34369
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.2878,
          "high": 0.2878,
          "low": 0.2865,
          "close": 0.2869,
          "volume": 25725197.6,
          "close_time": 1752047999999,
          "quote_volume": 7385294.91128,
          "trades": 11825,
          "taker_buy_base": 12129392.5,
          "taker_buy_quote": 3484040.06043
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.2869,
          "high": 0.2875,
          "low": 0.2866,
          "close": 0.2872,
          "volume": 21644731.5,
          "close_time": 1752062399999,
          "quote_volume": 6214242.60532,
          "trades": 13097,
          "taker_buy_base": 11664134.2,
          "taker_buy_quote": 3349933.59711
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.2872,
          "high": 0.288,
          "low": 0.287,
          "close": 0.2877,
          "volume": 21461993.3,
          "close_time": 1752076799999,
          "quote_volume": 6173930.48911,
          "trades": 14188,
          "taker_buy_base": 11983644.9,
          "taker_buy_quote": 3447930.44524
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.2877,
          "high": 0.2901,
          "low": 0.2874,
          "close": 0.2897,
          "volume": 55711232.6,
          "close_time": 1752091199999,
          "quote_volume": 16103442.21819,
          "trades": 18472,
          "taker_buy_base": 38629736.3,
          "taker_buy_quote": 11168425.59765
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.2897,
          "high": 0.2901,
          "low": 0.2895,
          "close": 0.2899,
          "volume": 19343773.6,
          "close_time": 1752105599999,
          "quote_volume": 5606153.50993,
          "trades": 12163,
          "taker_buy_base": 9575700.0,
          "taker_buy_quote": 2775592.59036
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.2898,
          "high": 0.2913,
          "low": 0.2895,
          "close": 0.2913,
          "volume": 30690543.6,
          "close_time": 1752119999999,
          "quote_volume": 8918664.16081,
          "trades": 10301,
          "taker_buy_base": 22357361.3,
          "taker_buy_quote": 6498654.08475
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.2912,
          "high": 0.2919,
          "low": 0.2903,
          "close": 0.2906,
          "volume": 28854310.0,
          "close_time": 1752134399999,
          "quote_volume": 8399203.5808,
          "trades": 11368,
          "taker_buy_base": 14213698.6,
          "taker_buy_quote": 4139952.70068
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.2907,
          "high": 0.2908,
          "low": 0.2898,
          "close": 0.29,
          "volume": 18253321.1,
          "close_time": 1752148799999,
          "quote_volume": 5298783.17333,
          "trades": 12473,
          "taker_buy_base": 7212847.1,
          "taker_buy_quote": 2094286.47472
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.2899,
          "high": 0.291,
          "low": 0.2895,
          "close": 0.2908,
          "volume": 32087536.3,
          "close_time": 1752163199999,
          "quote_volume": 9320163.90693,
          "trades": 14821,
          "taker_buy_base": 17919658.5,
          "taker_buy_quote": 5206307.92756
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.2908,
          "high": 0.2916,
          "low": 0.2906,
          "close": 0.2912,
          "volume": 34345098.8,
          "close_time": 1752177599999,
          "quote_volume": 10000219.3861,
          "trades": 15932,
          "taker_buy_base": 16528598.1,
          "taker_buy_quote": 4812793.95648
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.2913,
          "high": 0.2939,
          "low": 0.2908,
          "close": 0.2939,
          "volume": 73098404.3,
          "close_time": 1752191999999,
          "quote_volume": 21372713.52594,
          "trades": 21528,
          "taker_buy_base": 49851426.3,
          "taker_buy_quote": 14580155.64392
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.2939,
          "high": 0.2952,
          "low": 0.2932,
          "close": 0.2948,
          "volume": 53069366.8,
          "close_time": 1752206399999,
          "quote_volume": 15623038.5238,
          "trades": 19405,
          "taker_buy_base": 34973118.8,
          "taker_buy_quote": 10296969.03782
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.2949,
          "high": 0.2964,
          "low": 0.2943,
          "close": 0.2953,
          "volume": 62456898.1,
          "close_time": 1752220799999,
          "quote_volume": 18457472.51869,
          "trades": 20663,
          "taker_buy_base": 33849373.6,
          "taker_buy_quote": 10005511.13207
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.2953,
          "high": 0.2965,
          "low": 0.2952,
          "close": 0.2963,
          "volume": 39822992.9,
          "close_time": 1752235199999,
          "quote_volume": 11786134.41846,
          "trades": 16988,
          "taker_buy_base": 23591056.7,
          "taker_buy_quote": 6982885.3501
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.2962,
          "high": 0.3,
          "low": 0.2959,
          "close": 0.2984,
          "volume": 114253919.6,
          "close_time": 1752249599999,
          "quote_volume": 34068712.87531,
          "trades": 36416,
          "taker_buy_base": 69992464.6,
          "taker_buy_quote": 20864472.82318
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.2984,
          "high": 0.3034,
          "low": 0.2979,
          "close": 0.3015,
          "volume": 120952802.6,
          "close_time": 1752263999999,
          "quote_volume": 36383471.37609,
          "trades": 47218,
          "taker_buy_base": 78618304.8,
          "taker_buy_quote": 23641098.16653
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.3016,
          "high": 0.3019,
          "low": 0.2983,
          "close": 0.3009,
          "volume": 112039133.7,
          "close_time": 1752278399999,
          "quote_volume": 33646527.7924,
          "trades": 28653,
          "taker_buy_base": 51328522.6,
          "taker_buy_quote": 15416637.0604
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.301,
          "high": 0.3068,
          "low": 0.3008,
          "close": 0.3065,
          "volume": 108119640.9,
          "close_time": 1752292799999,
          "quote_volume": 32849450.41944,
          "trades": 42712,
          "taker_buy_base": 78070478.4,
          "taker_buy_quote": 23719132.18286
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.3065,
          "high": 0.3066,
          "low": 0.3023,
          "close": 0.3047,
          "volume": 116102611.1,
          "close_time": 1752307199999,
          "quote_volume": 35311792.70467,
          "trades": 29567,
          "taker_buy_base": 48158751.5,
          "taker_buy_quote": 14641464.0952
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.3048,
          "high": 0.3055,
          "low": 0.3029,
          "close": 0.303,
          "volume": 75342886.7,
          "close_time": 1752321599999,
          "quote_volume": 22943147.92147,
          "trades": 21020,
          "taker_buy_base": 30595083.9,
          "taker_buy_quote": 9325498.60432
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.303,
          "high": 0.3033,
          "low": 0.2975,
          "close": 0.2979,
          "volume": 153263944.0,
          "close_time": 1752335999999,
          "quote_volume": 46002603.57616,
          "trades": 37647,
          "taker_buy_base": 50355495.2,
          "taker_buy_quote": 15121968.29629
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.2978,
          "high": 0.3019,
          "low": 0.2975,
          "close": 0.3,
          "volume": 110144940.2,
          "close_time": 1752350399999,
          "quote_volume": 33057607.46405,
          "trades": 21444,
          "taker_buy_base": 69635704.4,
          "taker_buy_quote": 20888107.0324
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.3,
          "high": 0.3025,
          "low": 0.2999,
          "close": 0.3022,
          "volume": 36657326.6,
          "close_time": 1752364799999,
          "quote_volume": 11043076.87978,
          "trades": 12518,
          "taker_buy_base": 28011308.8,
          "taker_buy_quote": 8439708.66296
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.3023,
          "high": 0.3026,
          "low": 0.3013,
          "close": 0.302,
          "volume": 37698803.4,
          "close_time": 1752379199999,
          "quote_volume": 11387114.19058,
          "trades": 9755,
          "taker_buy_base": 15876296.9,
          "taker_buy_quote": 4797280.84352
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.302,
          "high": 0.302,
          "low": 0.2999,
          "close": 0.3005,
          "volume": 36786817.9,
          "close_time": 1752393599999,
          "quote_volume": 11062158.14368,
          "trades": 12911,
          "taker_buy_base": 11448698.0,
          "taker_buy_quote": 3442120.09462
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.3005,
          "high": 0.3028,
          "low": 0.3003,
          "close": 0.3024,
          "volume": 44411329.4,
          "close_time": 1752407999999,
          "quote_volume": 13389325.91812,
          "trades": 16228,
          "taker_buy_base": 31135964.8,
          "taker_buy_quote": 9389671.07749
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.3024,
          "high": 0.304,
          "low": 0.3022,
          "close": 0.3039,
          "volume": 49295435.6,
          "close_time": 1752422399999,
          "quote_volume": 14941489.7268,
          "trades": 18009,
          "taker_buy_base": 29517147.9,
          "taker_buy_quote": 8949015.56453
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.304,
          "high": 0.305,
          "low": 0.3033,
          "close": 0.3037,
          "volume": 39067363.5,
          "close_time": 1752436799999,
          "quote_volume": 11888432.2025,
          "trades": 15313,
          "taker_buy_base": 21762269.3,
          "taker_buy_quote": 6624222.96651
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.3037,
          "high": 0.3037,
          "low": 0.3024,
          "close": 0.3028,
          "volume": 38529163.2,
          "close_time": 1752451199999,
          "quote_volume": 11672358.4603,
          "trades": 11919,
          "taker_buy_base": 17525708.6,
          "taker_buy_quote": 5310014.4145
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.3029,
          "high": 0.3029,
          "low": 0.3002,
          "close": 0.3025,
          "volume": 68257037.5,
          "close_time": 1752465599999,
          "quote_volume": 20582375.14342,
          "trades": 20496,
          "taker_buy_base": 33244264.2,
          "taker_buy_quote": 10027227.65925
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.3025,
          "high": 0.305,
          "low": 0.3017,
          "close": 0.3033,
          "volume": 115537576.8,
          "close_time": 1752479999999,
          "quote_volume": 35039434.22913,
          "trades": 27403,
          "taker_buy_base": 62473135.9,
          "taker_buy_quote": 18951396.74524
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.3032,
          "high": 0.3041,
          "low": 0.3019,
          "close": 0.3029,
          "volume": 69901284.1,
          "close_time": 1752494399999,
          "quote_volume": 21183013.39246,
          "trades": 20472,
          "taker_buy_base": 31658657.7,
          "taker_buy_quote": 9597500.23383
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.3029,
          "high": 0.3032,
          "low": 0.2995,
          "close": 0.3006,
          "volume": 113355391.2,
          "close_time": 1752508799999,
          "quote_volume": 34129674.26852,
          "trades": 28583,
          "taker_buy_base": 42816729.1,
          "taker_buy_quote": 12895713.05117
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.3006,
          "high": 0.302,
          "low": 0.3003,
          "close": 0.3019,
          "volume": 40950460.9,
          "close_time": 1752523199999,
          "quote_volume": 12334789.95903,
          "trades": 16897,
          "taker_buy_base": 25923766.1,
          "taker_buy_quote": 7809659.81726
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.3019,
          "high": 0.3031,
          "low": 0.3007,
          "close": 0.3025,
          "volume": 49480522.9,
          "close_time": 1752537599999,
          "quote_volume": 14943610.28651,
          "trades": 16363,
          "taker_buy_base": 30610234.0,
          "taker_buy_quote": 9247800.96338
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.3025,
          "high": 0.3029,
          "low": 0.2995,
          "close": 0.3007,
          "volume": 127465704.6,
          "close_time": 1752551999999,
          "quote_volume": 38369995.07485,
          "trades": 24466,
          "taker_buy_base": 52662039.0,
          "taker_buy_quote": 15854340.75624
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.3006,
          "high": 0.3006,
          "low": 0.2984,
          "close": 0.2985,
          "volume": 77047189.7,
          "close_time": 1752566399999,
          "quote_volume": 23083806.73198,
          "trades": 21086,
          "taker_buy_base": 28502888.7,
          "taker_buy_quote": 8543623.7802
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.2984,
          "high": 0.2985,
          "low": 0.297,
          "close": 0.2976,
          "volume": 44432735.1,
          "close_time": 1752580799999,
          "quote_volume": 13226494.99835,
          "trades": 18767,
          "taker_buy_base": 14458541.4,
          "taker_buy_quote": 4303381.00789
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.2976,
          "high": 0.2985,
          "low": 0.2954,
          "close": 0.2985,
          "volume": 89980423.9,
          "close_time": 1752595199999,
          "quote_volume": 26712413.47946,
          "trades": 31628,
          "taker_buy_base": 48815868.5,
          "taker_buy_quote": 14501426.96601
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.2985,
          "high": 0.3009,
          "low": 0.2984,
          "close": 0.2999,
          "volume": 51263662.0,
          "close_time": 1752609599999,
          "quote_volume": 15367195.88549,
          "trades": 22814,
          "taker_buy_base": 27896806.3,
          "taker_buy_quote": 8357361.06559
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.2999,
          "high": 0.3015,
          "low": 0.2997,
          "close": 0.3005,
          "volume": 38868995.4,
          "close_time": 1752623999999,
          "quote_volume": 11689368.13645,
          "trades": 15723,
          "taker_buy_base": 20540309.1,
          "taker_buy_quote": 6177680.51069
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.3004,
          "high": 0.3018,
          "low": 0.2999,
          "close": 0.3012,
          "volume": 38496533.5,
          "close_time": 1752638399999,
          "quote_volume": 11579930.83718,
          "trades": 13777,
          "taker_buy_base": 21360560.9,
          "taker_buy_quote": 6427349.88454
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.3012,
          "high": 0.3014,
          "low": 0.3006,
          "close": 0.3009,
          "volume": 15877250.1,
          "close_time": 1752652799999,
          "quote_volume": 4778272.6278,
          "trades": 10618,
          "taker_buy_base": 6714276.8,
          "taker_buy_quote": 2021001.64659
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.3009,
          "high": 0.3022,
          "low": 0.3007,
          "close": 0.301,
          "volume": 35831559.7,
          "close_time": 1752667199999,
          "quote_volume": 10804493.44113,
          "trades": 16188,
          "taker_buy_base": 18859582.1,
          "taker_buy_quote": 5688734.46164
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.3009,
          "high": 0.3027,
          "low": 0.3004,
          "close": 0.3024,
          "volume": 57078816.8,
          "close_time": 1752681599999,
          "quote_volume": 17214221.42768,
          "trades": 20722,
          "taker_buy_base": 34835534.3,
          "taker_buy_quote": 10509078.09294
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.3024,
          "high": 0.3057,
          "low": 0.3023,
          "close": 0.305,
          "volume": 74326882.3,
          "close_time": 1752695999999,
          "quote_volume": 22616853.9987,
          "trades": 30849,
          "taker_buy_base": 50303783.0,
          "taker_buy_quote": 15302359.44358
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.3051,
          "high": 0.3098,
          "low": 0.3051,
          "close": 0.3096,
          "volume": 98037198.7,
          "close_time": 1752710399999,
          "quote_volume": 30136030.20326,
          "trades": 34077,
          "taker_buy_base": 66335002.7,
          "taker_buy_quote": 20388906.10843
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.3096,
          "high": 0.3109,
          "low": 0.3077,
          "close": 0.3099,
          "volume": 138541404.7,
          "close_time": 1752724799999,
          "quote_volume": 42861278.91776,
          "trades": 38527,
          "taker_buy_base": 69256929.5,
          "taker_buy_quote": 21434018.25029
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.3099,
          "high": 0.3124,
          "low": 0.3095,
          "close": 0.3115,
          "volume": 108702496.2,
          "close_time": 1752739199999,
          "quote_volume": 33802052.99998,
          "trades": 36576,
          "taker_buy_base": 59540213.6,
          "taker_buy_quote": 18515679.16906
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.3115,
          "high": 0.3133,
          "low": 0.3106,
          "close": 0.3122,
          "volume": 98763035.2,
          "close_time": 1752753599999,
          "quote_volume": 30796301.66345,
          "trades": 30818,
          "taker_buy_base": 50071942.4,
          "taker_buy_quote": 15618942.74456
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.3122,
          "high": 0.3168,
          "low": 0.311,
          "close": 0.3167,
          "volume": 142603700.2,
          "close_time": 1752767999999,
          "quote_volume": 44765998.25335,
          "trades": 41478,
          "taker_buy_base": 83706858.8,
          "taker_buy_quote": 26282695.08261
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.3168,
          "high": 0.319,
          "low": 0.3147,
          "close": 0.3156,
          "volume": 125744326.8,
          "close_time": 1752782399999,
          "quote_volume": 39830426.22633,
          "trades": 43170,
          "taker_buy_base": 53270439.0,
          "taker_buy_quote": 16887200.63063
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.3157,
          "high": 0.317,
          "low": 0.3139,
          "close": 0.3156,
          "volume": 96399396.1,
          "close_time": 1752796799999,
          "quote_volume": 30417596.75361,
          "trades": 27521,
          "taker_buy_base": 44510420.6,
          "taker_buy_quote": 14049475.30399
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.3155,
          "high": 0.3267,
          "low": 0.3154,
          "close": 0.3256,
          "volume": 171559961.4,
          "close_time": 1752811199999,
          "quote_volume": 55189586.71885,
          "trades": 59851,
          "taker_buy_base": 124922513.0,
          "taker_buy_quote": 40148595.73471
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.3257,
          "high": 0.3318,
          "low": 0.3246,
          "close": 0.3284,
          "volume": 218457979.0,
          "close_time": 1752825599999,
          "quote_volume": 71832408.24268,
          "trades": 71383,
          "taker_buy_base": 116481176.9,
          "taker_buy_quote": 38303034.93357
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.3284,
          "high": 0.3323,
          "low": 0.3266,
          "close": 0.3314,
          "volume": 222390255.4,
          "close_time": 1752839999999,
          "quote_volume": 73235921.38638,
          "trades": 69556,
          "taker_buy_base": 122731169.6,
          "taker_buy_quote": 40448050.20659
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.3314,
          "high": 0.3344,
          "low": 0.3238,
          "close": 0.3259,
          "volume": 320783254.2,
          "close_time": 1752854399999,
          "quote_volume": 105562504.52013,
          "trades": 91291,
          "taker_buy_base": 134465806.8,
          "taker_buy_quote": 44273339.88719
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.3259,
          "high": 0.3276,
          "low": 0.3239,
          "close": 0.3248,
          "volume": 140897100.9,
          "close_time": 1752868799999,
          "quote_volume": 45895751.33329,
          "trades": 33360,
          "taker_buy_base": 67631846.2,
          "taker_buy_quote": 22042136.37049
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.3247,
          "high": 0.3264,
          "low": 0.3216,
          "close": 0.3261,
          "volume": 147308544.9,
          "close_time": 1752883199999,
          "quote_volume": 47760357.08182,
          "trades": 34901,
          "taker_buy_base": 78786945.3,
          "taker_buy_quote": 25562361.0564
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.326,
          "high": 0.3272,
          "low": 0.3228,
          "close": 0.3246,
          "volume": 112449269.7,
          "close_time": 1752897599999,
          "quote_volume": 36508258.77911,
          "trades": 23645,
          "taker_buy_base": 50686851.6,
          "taker_buy_quote": 16463262.2611
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.3245,
          "high": 0.3278,
          "low": 0.3242,
          "close": 0.326,
          "volume": 72809337.3,
          "close_time": 1752911999999,
          "quote_volume": 23726083.7723,
          "trades": 19379,
          "taker_buy_base": 41427126.2,
          "taker_buy_quote": 13503293.65703
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.326,
          "high": 0.3277,
          "low": 0.3248,
          "close": 0.3251,
          "volume": 79865547.9,
          "close_time": 1752926399999,
          "quote_volume": 26032156.26791,
          "trades": 22818,
          "taker_buy_base": 32085511.3,
          "taker_buy_quote": 10466503.88505
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.3251,
          "high": 0.3275,
          "low": 0.32,
          "close": 0.3201,
          "volume": 144892886.4,
          "close_time": 1752940799999,
          "quote_volume": 46933146.92469,
          "trades": 36263,
          "taker_buy_base": 50099590.8,
          "taker_buy_quote": 16271538.29064
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.3202,
          "high": 0.3208,
          "low": 0.3186,
          "close": 0.3203,
          "volume": 123682198.6,
          "close_time": 1752955199999,
          "quote_volume": 39535633.24069,
          "trades": 31842,
          "taker_buy_base": 60824091.2,
          "taker_buy_quote": 19451090.35445
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.3203,
          "high": 0.321,
          "low": 0.3171,
          "close": 0.3179,
          "volume": 80172763.7,
          "close_time": 1752969599999,
          "quote_volume": 25548240.31143,
          "trades": 20574,
          "taker_buy_base": 30550096.0,
          "taker_buy_quote": 9737217.09702
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.3178,
          "high": 0.3199,
          "low": 0.3167,
          "close": 0.3199,
          "volume": 84267583.7,
          "close_time": 1752983999999,
          "quote_volume": 26830359.74156,
          "trades": 18599,
          "taker_buy_base": 48300631.5,
          "taker_buy_quote": 15386524.97982
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.3199,
          "high": 0.3204,
          "low": 0.319,
          "close": 0.3191,
          "volume": 37156462.0,
          "close_time": 1752998399999,
          "quote_volume": 11873563.6772,
          "trades": 14445,
          "taker_buy_base": 15901916.7,
          "taker_buy_quote": 5083747.29898
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.3191,
          "high": 0.3206,
          "low": 0.3178,
          "close": 0.3183,
          "volume": 59347827.9,
          "close_time": 1753012799999,
          "quote_volume": 18955279.4939,
          "trades": 21677,
          "taker_buy_base": 23628201.5,
          "taker_buy_quote": 7553825.90335
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.3183,
          "high": 0.3183,
          "low": 0.3158,
          "close": 0.3181,
          "volume": 83250480.7,
          "close_time": 1753027199999,
          "quote_volume": 26412854.34256,
          "trades": 29186,
          "taker_buy_base": 38431624.1,
          "taker_buy_quote": 12197919.67669
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.318,
          "high": 0.3195,
          "low": 0.3171,
          "close": 0.3174,
          "volume": 83817536.2,
          "close_time": 1753041599999,
          "quote_volume": 26680210.92182,
          "trades": 25564,
          "taker_buy_base": 38631821.2,
          "taker_buy_quote": 12301782.16507
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.3174,
          "high": 0.3176,
          "low": 0.3124,
          "close": 0.314,
          "volume": 118745481.7,
          "close_time": 1753055999999,
          "quote_volume": 37338359.66487,
          "trades": 34026,
          "taker_buy_base": 41772644.4,
          "taker_buy_quote": 13120711.82865
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.3141,
          "high": 0.3141,
          "low": 0.311,
          "close": 0.3131,
          "volume": 91327486.3,
          "close_time": 1753070399999,
          "quote_volume": 28515508.36053,
          "trades": 25725,
          "taker_buy_base": 40895551.5,
          "taker_buy_quote": 12769304.97661
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.3132,
          "high": 0.3158,
          "low": 0.3125,
          "close": 0.3145,
          "volume": 86466745.8,
          "close_time": 1753084799999,
          "quote_volume": 27168174.86658,
          "trades": 24045,
          "taker_buy_base": 46679830.7,
          "taker_buy_quote": 14669176.23873
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.3145,
          "high": 0.3164,
          "low": 0.3129,
          "close": 0.3151,
          "volume": 101064775.0,
          "close_time": 1753099199999,
          "quote_volume": 31785815.6614,
          "trades": 30410,
          "taker_buy_base": 50371087.9,
          "taker_buy_quote": 15851954.73979
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.3151,
          "high": 0.3183,
          "low": 0.3138,
          "close": 0.3153,
          "volume": 162495594.9,
          "close_time": 1753113599999,
          "quote_volume": 51342009.94138,
          "trades": 42273,
          "taker_buy_base": 83279107.6,
          "taker_buy_quote": 26323547.66619
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.3154,
          "high": 0.3159,
          "low": 0.3117,
          "close": 0.3126,
          "volume": 146913200.0,
          "close_time": 1753127999999,
          "quote_volume": 46089834.22641,
          "trades": 38587,
          "taker_buy_base": 63295788.7,
          "taker_buy_quote": 19863031.38243
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.3126,
          "high": 0.3152,
          "low": 0.3123,
          "close": 0.3143,
          "volume": 55442040.4,
          "close_time": 1753142399999,
          "quote_volume": 17417899.06438,
          "trades": 15727,
          "taker_buy_base": 36425632.6,
          "taker_buy_quote": 11441602.08608
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.3144,
          "high": 0.3148,
          "low": 0.3091,
          "close": 0.3102,
          "volume": 148415558.2,
          "close_time": 1753156799999,
          "quote_volume": 46330817.02613,
          "trades": 33173,
          "taker_buy_base": 57023514.1,
          "taker_buy_quote": 17816313.32508
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.3101,
          "high": 0.3118,
          "low": 0.3071,
          "close": 0.3114,
          "volume": 153566937.6,
          "close_time": 1753171199999,
          "quote_volume": 47512503.2423,
          "trades": 34814,
          "taker_buy_base": 87226057.1,
          "taker_buy_quote": 27009498.35093
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.3114,
          "high": 0.3153,
          "low": 0.3097,
          "close": 0.3124,
          "volume": 152076684.5,
          "close_time": 1753185599999,
          "quote_volume": 47506845.8364,
          "trades": 36233,
          "taker_buy_base": 81531051.7,
          "taker_buy_quote": 25479343.15037
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.3123,
          "high": 0.314,
          "low": 0.3106,
          "close": 0.3138,
          "volume": 132030635.7,
          "close_time": 1753199999999,
          "quote_volume": 41282153.47583,
          "trades": 28957,
          "taker_buy_base": 62965951.1,
          "taker_buy_quote": 19697137.69093
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.3138,
          "high": 0.314,
          "low": 0.3118,
          "close": 0.3125,
          "volume": 61245015.1,
          "close_time": 1753214399999,
          "quote_volume": 19171453.83065,
          "trades": 18559,
          "taker_buy_base": 27267859.3,
          "taker_buy_quote": 8539674.68865
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.3125,
          "high": 0.3161,
          "low": 0.3123,
          "close": 0.3158,
          "volume": 63381988.2,
          "close_time": 1753228799999,
          "quote_volume": 19934073.34263,
          "trades": 19679,
          "taker_buy_base": 45729406.2,
          "taker_buy_quote": 14381844.17585
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.3157,
          "high": 0.3186,
          "low": 0.3152,
          "close": 0.3162,
          "volume": 111961401.6,
          "close_time": 1753243199999,
          "quote_volume": 35432060.41405,
          "trades": 27204,
          "taker_buy_base": 59010855.5,
          "taker_buy_quote": 18683001.66788
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.3161,
          "high": 0.3186,
          "low": 0.316,
          "close": 0.3184,
          "volume": 76608005.3,
          "close_time": 1753257599999,
          "quote_volume": 24302512.03807,
          "trades": 20048,
          "taker_buy_base": 41349229.5,
          "taker_buy_quote": 13120427.64287
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.3183,
          "high": 0.3186,
          "low": 0.3147,
          "close": 0.3162,
          "volume": 134225656.2,
          "close_time": 1753271999999,
          "quote_volume": 42521808.31605,
          "trades": 28711,
          "taker_buy_base": 56007094.9,
          "taker_buy_quote": 17747047.75937
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.3162,
          "high": 0.3169,
          "low": 0.3096,
          "close": 0.3126,
          "volume": 262217260.7,
          "close_time": 1753286399999,
          "quote_volume": 81954186.72919,
          "trades": 61284,
          "taker_buy_base": 115695693.0,
          "taker_buy_quote": 36147765.7021
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.3126,
          "high": 0.3127,
          "low": 0.3069,
          "close": 0.3095,
          "volume": 166991046.0,
          "close_time": 1753300799999,
          "quote_volume": 51706603.55381,
          "trades": 40249,
          "taker_buy_base": 78107980.7,
          "taker_buy_quote": 24171111.74437
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.3096,
          "high": 0.31,
          "low": 0.3052,
          "close": 0.3095,
          "volume": 177504847.2,
          "close_time": 1753315199999,
          "quote_volume": 54620294.16761,
          "trades": 42018,
          "taker_buy_base": 89888736.9,
          "taker_buy_quote": 27674898.72705
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.3095,
          "high": 0.312,
          "low": 0.3087,
          "close": 0.3103,
          "volume": 89127436.0,
          "close_time": 1753329599999,
          "quote_volume": 27661395.24072,
          "trades": 21983,
          "taker_buy_base": 46272221.5,
          "taker_buy_quote": 14366332.14386
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.3103,
          "high": 0.3104,
          "low": 0.3006,
          "close": 0.3069,
          "volume": 302040009.1,
          "close_time": 1753343999999,
          "quote_volume": 91935406.79855,
          "trades": 65275,
          "taker_buy_base": 134239821.0,
          "taker_buy_quote": 40809001.79703
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.3069,
          "high": 0.3095,
          "low": 0.3059,
          "close": 0.3092,
          "volume": 139783444.2,
          "close_time": 1753358399999,
          "quote_volume": 43059040.40586,
          "trades": 36545,
          "taker_buy_base": 81085173.4,
          "taker_buy_quote": 24985629.46204
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.3092,
          "high": 0.3143,
          "low": 0.3085,
          "close": 0.3134,
          "volume": 192038410.7,
          "close_time": 1753372799999,
          "quote_volume": 59797193.25104,
          "trades": 70924,
          "taker_buy_base": 117767617.4,
          "taker_buy_quote": 36690285.35474
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.3135,
          "high": 0.3157,
          "low": 0.3117,
          "close": 0.3144,
          "volume": 115249273.9,
          "close_time": 1753387199999,
          "quote_volume": 36188236.26168,
          "trades": 47802,
          "taker_buy_base": 59401715.5,
          "taker_buy_quote": 18660045.05228
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.3143,
          "high": 0.3158,
          "low": 0.3134,
          "close": 0.3139,
          "volume": 66321900.9,
          "close_time": 1753401599999,
          "quote_volume": 20854833.08388,
          "trades": 23981,
          "taker_buy_base": 26555191.3,
          "taker_buy_quote": 8354452.13058
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.3139,
          "high": 0.3149,
          "low": 0.311,
          "close": 0.3119,
          "volume": 185893833.8,
          "close_time": 1753415999999,
          "quote_volume": 58189649.5192,
          "trades": 42783,
          "taker_buy_base": 82339842.1,
          "taker_buy_quote": 25790624.18558
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.3119,
          "high": 0.3167,
          "low": 0.3108,
          "close": 0.3152,
          "volume": 196296862.6,
          "close_time": 1753430399999,
          "quote_volume": 61627825.83877,
          "trades": 36596,
          "taker_buy_base": 112074133.3,
          "taker_buy_quote": 35189242.88156
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.3151,
          "high": 0.3169,
          "low": 0.3124,
          "close": 0.3133,
          "volume": 120792722.1,
          "close_time": 1753444799999,
          "quote_volume": 38029337.11747,
          "trades": 29265,
          "taker_buy_base": 53247015.5,
          "taker_buy_quote": 16778467.81976
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.3132,
          "high": 0.3159,
          "low": 0.3126,
          "close": 0.3148,
          "volume": 142204835.4,
          "close_time": 1753459199999,
          "quote_volume": 44685058.44816,
          "trades": 29949,
          "taker_buy_base": 78391466.6,
          "taker_buy_quote": 24639514.28867
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.3148,
          "high": 0.3178,
          "low": 0.3148,
          "close": 0.3149,
          "volume": 120339686.4,
          "close_time": 1753473599999,
          "quote_volume": 38046721.35855,
          "trades": 24620,
          "taker_buy_base": 59226376.2,
          "taker_buy_quote": 18732474.03752
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.3149,
          "high": 0.317,
          "low": 0.3137,
          "close": 0.317,
          "volume": 71032395.4,
          "close_time": 1753487999999,
          "quote_volume": 22381882.47918,
          "trades": 17171,
          "taker_buy_base": 41145510.1,
          "taker_buy_quote": 12976164.88991
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.317,
          "high": 0.3182,
          "low": 0.3165,
          "close": 0.3175,
          "volume": 63943912.4,
          "close_time": 1753502399999,
          "quote_volume": 20290833.16024,
          "trades": 14641,
          "taker_buy_base": 33983788.7,
          "taker_buy_quote": 10787663.42728
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.3175,
          "high": 0.3192,
          "low": 0.3171,
          "close": 0.3184,
          "volume": 34220536.7,
          "close_time": 1753516799999,
          "quote_volume": 10887423.44526,
          "trades": 11684,
          "taker_buy_base": 19223675.4,
          "taker_buy_quote": 6118170.0844
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.3184,
          "high": 0.3187,
          "low": 0.3163,
          "close": 0.3177,
          "volume": 47497892.9,
          "close_time": 1753531199999,
          "quote_volume": 15074062.48351,
          "trades": 15177,
          "taker_buy_base": 18117664.4,
          "taker_buy_quote": 5750746.80779
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.3178,
          "high": 0.3197,
          "low": 0.3176,
          "close": 0.3195,
          "volume": 45996176.2,
          "close_time": 1753545599999,
          "quote_volume": 14647097.32235,
          "trades": 16365,
          "taker_buy_base": 29605996.1,
          "taker_buy_quote": 9430325.75049
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.3195,
          "high": 0.3205,
          "low": 0.3181,
          "close": 0.3192,
          "volume": 37733169.3,
          "close_time": 1753559999999,
          "quote_volume": 12046836.12234,
          "trades": 15381,
          "taker_buy_base": 16033018.2,
          "taker_buy_quote": 5121853.33125
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.3192,
          "high": 0.3207,
          "low": 0.319,
          "close": 0.3201,
          "volume": 36828057.0,
          "close_time": 1753574399999,
          "quote_volume": 11782527.80373,
          "trades": 10147,
          "taker_buy_base": 21309407.9,
          "taker_buy_quote": 6818789.75383
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.32,
          "high": 0.3215,
          "low": 0.3199,
          "close": 0.3215,
          "volume": 35574191.8,
          "close_time": 1753588799999,
          "quote_volume": 11405791.47858,
          "trades": 11543,
          "taker_buy_base": 21265691.5,
          "taker_buy_quote": 6819701.60526
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.3215,
          "high": 0.3226,
          "low": 0.3202,
          "close": 0.3226,
          "volume": 31693560.8,
          "close_time": 1753603199999,
          "quote_volume": 10183409.24092,
          "trades": 11713,
          "taker_buy_base": 19237757.5,
          "taker_buy_quote": 6185565.52751
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.3226,
          "high": 0.3229,
          "low": 0.321,
          "close": 0.3221,
          "volume": 39254997.1,
          "close_time": 1753617599999,
          "quote_volume": 12639122.33309,
          "trades": 14997,
          "taker_buy_base": 18497648.0,
          "taker_buy_quote": 5958094.4744
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.3221,
          "high": 0.3221,
          "low": 0.3211,
          "close": 0.3212,
          "volume": 27297293.1,
          "close_time": 1753631999999,
          "quote_volume": 8779312.45961,
          "trades": 13298,
          "taker_buy_base": 11618924.8,
          "taker_buy_quote": 3738124.99977
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.3211,
          "high": 0.3228,
          "low": 0.3189,
          "close": 0.321,
          "volume": 99138498.9,
          "close_time": 1753646399999,
          "quote_volume": 31801265.87415,
          "trades": 24172,
          "taker_buy_base": 51593368.3,
          "taker_buy_quote": 16556275.51339
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.321,
          "high": 0.3215,
          "low": 0.3192,
          "close": 0.3199,
          "volume": 46323985.7,
          "close_time": 1753660799999,
          "quote_volume": 14823336.81705,
          "trades": 13463,
          "taker_buy_base": 19368418.3,
          "taker_buy_quote": 6196671.47592
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.32,
          "high": 0.3213,
          "low": 0.3192,
          "close": 0.3206,
          "volume": 53649017.6,
          "close_time": 1753675199999,
          "quote_volume": 17173304.12807,
          "trades": 12930,
          "taker_buy_base": 30034577.5,
          "taker_buy_quote": 9617252.72657
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.3206,
          "high": 0.3236,
          "low": 0.3202,
          "close": 0.3233,
          "volume": 57659228.2,
          "close_time": 1753689599999,
          "quote_volume": 18566455.9583,
          "trades": 16857,
          "taker_buy_base": 37346239.0,
          "taker_buy_quote": 12029072.09194
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.3233,
          "high": 0.326,
          "low": 0.3219,
          "close": 0.3257,
          "volume": 79111236.6,
          "close_time": 1753703999999,
          "quote_volume": 25610875.2394,
          "trades": 20575,
          "taker_buy_base": 45482564.9,
          "taker_buy_quote": 14729820.55662
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.3256,
          "high": 0.328,
          "low": 0.3226,
          "close": 0.324,
          "volume": 213256087.4,
          "close_time": 1753718399999,
          "quote_volume": 69314262.3185,
          "trades": 42308,
          "taker_buy_base": 95789885.6,
          "taker_buy_quote": 31151870.8691
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.3241,
          "high": 0.3244,
          "low": 0.3213,
          "close": 0.3227,
          "volume": 100400410.7,
          "close_time": 1753732799999,
          "quote_volume": 32415093.02402,
          "trades": 25892,
          "taker_buy_base": 46050284.0,
          "taker_buy_quote": 14872847.86382
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.3227,
          "high": 0.3229,
          "low": 0.32,
          "close": 0.3224,
          "volume": 110985960.8,
          "close_time": 1753747199999,
          "quote_volume": 35661989.40007,
          "trades": 24308,
          "taker_buy_base": 54703055.1,
          "taker_buy_quote": 17583571.19833
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.3224,
          "high": 0.3277,
          "low": 0.3214,
          "close": 0.3273,
          "volume": 213478204.9,
          "close_time": 1753761599999,
          "quote_volume": 69126604.94033,
          "trades": 39385,
          "taker_buy_base": 127573940.7,
          "taker_buy_quote": 41334489.34343
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.3273,
          "high": 0.3306,
          "low": 0.3265,
          "close": 0.3289,
          "volume": 156916300.1,
          "close_time": 1753775999999,
          "quote_volume": 51617166.83436,
          "trades": 32587,
          "taker_buy_base": 80939034.3,
          "taker_buy_quote": 26629714.76681
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.329,
          "high": 0.351,
          "low": 0.3289,
          "close": 0.3404,
          "volume": 897644249.6,
          "close_time": 1753790399999,
          "quote_volume": 306293491.76359,
          "trades": 269091,
          "taker_buy_base": 501838511.5,
          "taker_buy_quote": 171069200.29191
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.3403,
          "high": 0.3431,
          "low": 0.3354,
          "close": 0.3361,
          "volume": 270177900.8,
          "close_time": 1753804799999,
          "quote_volume": 91670493.04934,
          "trades": 74983,
          "taker_buy_base": 129412747.2,
          "taker_buy_quote": 43939357.90692
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.3361,
          "high": 0.3388,
          "low": 0.3353,
          "close": 0.3357,
          "volume": 160531716.4,
          "close_time": 1753819199999,
          "quote_volume": 54085155.83332,
          "trades": 34999,
          "taker_buy_base": 84358561.7,
          "taker_buy_quote": 28434695.26495
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.3357,
          "high": 0.3386,
          "low": 0.3334,
          "close": 0.3385,
          "volume": 122713985.9,
          "close_time": 1753833599999,
          "quote_volume": 41186865.96445,
          "trades": 28762,
          "taker_buy_base": 67917939.2,
          "taker_buy_quote": 22819050.42604
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.3384,
          "high": 0.3403,
          "low": 0.3359,
          "close": 0.3386,
          "volume": 143195429.8,
          "close_time": 1753847999999,
          "quote_volume": 48401610.33222,
          "trades": 32101,
          "taker_buy_base": 75736395.4,
          "taker_buy_quote": 25612283.31503
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.3386,
          "high": 0.3393,
          "low": 0.3343,
          "close": 0.3346,
          "volume": 122910208.6,
          "close_time": 1753862399999,
          "quote_volume": 41369844.19005,
          "trades": 26104,
          "taker_buy_base": 45618716.6,
          "taker_buy_quote": 15360748.58091
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.3345,
          "high": 0.3366,
          "low": 0.3296,
          "close": 0.3299,
          "volume": 196073331.3,
          "close_time": 1753876799999,
          "quote_volume": 65366834.55946,
          "trades": 54321,
          "taker_buy_base": 75510703.1,
          "taker_buy_quote": 25215008.86877
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.33,
          "high": 0.3319,
          "low": 0.3203,
          "close": 0.3258,
          "volume": 252600649.2,
          "close_time": 1753891199999,
          "quote_volume": 82461101.13303,
          "trades": 93018,
          "taker_buy_base": 117104609.2,
          "taker_buy_quote": 38225817.83508
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.3258,
          "high": 0.3277,
          "low": 0.323,
          "close": 0.3274,
          "volume": 159650089.2,
          "close_time": 1753905599999,
          "quote_volume": 51966766.13911,
          "trades": 41252,
          "taker_buy_base": 89996722.0,
          "taker_buy_quote": 29316273.37958
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.3275,
          "high": 0.3288,
          "low": 0.3264,
          "close": 0.3274,
          "volume": 81366027.4,
          "close_time": 1753919999999,
          "quote_volume": 26653520.02209,
          "trades": 19438,
          "taker_buy_base": 46643713.2,
          "taker_buy_quote": 15284853.37888
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.3274,
          "high": 0.3278,
          "low": 0.3267,
          "close": 0.3269,
          "volume": 36714047.9,
          "close_time": 1753934399999,
          "quote_volume": 12012345.1916,
          "trades": 13836,
          "taker_buy_base": 16078157.2,
          "taker_buy_quote": 5261954.74422
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.3269,
          "high": 0.3272,
          "low": 0.3247,
          "close": 0.3256,
          "volume": 53648906.4,
          "close_time": 1753948799999,
          "quote_volume": 17495380.26909,
          "trades": 15894,
          "taker_buy_base": 20487004.3,
          "taker_buy_quote": 6683884.30624
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.3256,
          "high": 0.3297,
          "low": 0.3249,
          "close": 0.3297,
          "volume": 89335673.0,
          "close_time": 1753963199999,
          "quote_volume": 29246163.74768,
          "trades": 24477,
          "taker_buy_base": 62330051.4,
          "taker_buy_quote": 20409800.9895
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.3297,
          "high": 0.3298,
          "low": 0.3261,
          "close": 0.3288,
          "volume": 131321678.7,
          "close_time": 1753977599999,
          "quote_volume": 43052607.50732,
          "trades": 33986,
          "taker_buy_base": 60651235.8,
          "taker_buy_quote": 19891166.68972
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.3287,
          "high": 0.3294,
          "low": 0.3269,
          "close": 0.3276,
          "volume": 77160969.7,
          "close_time": 1753991999999,
          "quote_volume": 25327452.95444,
          "trades": 25439,
          "taker_buy_base": 34724782.4,
          "taker_buy_quote": 11404385.4098
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.3277,
          "high": 0.3279,
          "low": 0.3242,
          "close": 0.325,
          "volume": 117645545.8,
          "close_time": 1754006399999,
          "quote_volume": 38358228.62779,
          "trades": 25630,
          "taker_buy_base": 47391288.4,
          "taker_buy_quote": 15461506.02637
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.325,
          "high": 0.3283,
          "low": 0.3234,
          "close": 0.3281,
          "volume": 205310131.6,
          "close_time": 1754020799999,
          "quote_volume": 66823509.77244,
          "trades": 41893,
          "taker_buy_base": 114190719.2,
          "taker_buy_quote": 37190321.17232
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.3281,
          "high": 0.3282,
          "low": 0.3243,
          "close": 0.3251,
          "volume": 120070891.0,
          "close_time": 1754035199999,
          "quote_volume": 39120231.01825,
          "trades": 27173,
          "taker_buy_base": 46257392.5,
          "taker_buy_quote": 15070912.86637
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.3251,
          "high": 0.3273,
          "low": 0.3231,
          "close": 0.327,
          "volume": 123657475.1,
          "close_time": 1754049599999,
          "quote_volume": 40189277.58183,
          "trades": 31704,
          "taker_buy_base": 69305990.3,
          "taker_buy_quote": 22540650.48217
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.3271,
          "high": 0.3286,
          "low": 0.3247,
          "close": 0.3269,
          "volume": 139116305.5,
          "close_time": 1754063999999,
          "quote_volume": 45457878.49822,
          "trades": 40054,
          "taker_buy_base": 67651673.6,
          "taker_buy_quote": 22122366.53316
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.3268,
          "high": 0.3279,
          "low": 0.3241,
          "close": 0.3265,
          "volume": 138309440.0,
          "close_time": 1754078399999,
          "quote_volume": 45097343.97375,
          "trades": 38934,
          "taker_buy_base": 68131684.2,
          "taker_buy_quote": 22223192.96602
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.3264,
          "high": 0.3267,
          "low": 0.3214,
          "close": 0.3234,
          "volume": 171951140.5,
          "close_time": 1754092799999,
          "quote_volume": 55657881.3811,
          "trades": 50097,
          "taker_buy_base": 75603788.5,
          "taker_buy_quote": 24465040.86371
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.3234,
          "high": 0.3281,
          "low": 0.3228,
          "close": 0.3271,
          "volume": 85906573.0,
          "close_time": 1754107199999,
          "quote_volume": 27981628.60387,
          "trades": 27432,
          "taker_buy_base": 55891815.2,
          "taker_buy_quote": 18207450.73852
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.3271,
          "high": 0.3289,
          "low": 0.325,
          "close": 0.3277,
          "volume": 120197979.5,
          "close_time": 1754121599999,
          "quote_volume": 39300974.88187,
          "trades": 31392,
          "taker_buy_base": 61191073.0,
          "taker_buy_quote": 20018559.1891
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.3277,
          "high": 0.3282,
          "low": 0.3256,
          "close": 0.3267,
          "volume": 111509493.3,
          "close_time": 1754135999999,
          "quote_volume": 36416753.98205,
          "trades": 26838,
          "taker_buy_base": 49358634.9,
          "taker_buy_quote": 16125503.40692
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.3266,
          "high": 0.3282,
          "low": 0.3225,
          "close": 0.3227,
          "volume": 120797524.4,
          "close_time": 1754150399999,
          "quote_volume": 39373602.23091,
          "trades": 32674,
          "taker_buy_base": 45738200.3,
          "taker_buy_quote": 14936644.42165
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.3227,
          "high": 0.3228,
          "low": 0.3187,
          "close": 0.3211,
          "volume": 170416860.0,
          "close_time": 1754164799999,
          "quote_volume": 54657734.63419,
          "trades": 47388,
          "taker_buy_base": 78823565.9,
          "taker_buy_quote": 25285302.78595
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.3212,
          "high": 0.3229,
          "low": 0.3209,
          "close": 0.3221,
          "volume": 80675250.5,
          "close_time": 1754179199999,
          "quote_volume": 25974100.69504,
          "trades": 19679,
          "taker_buy_base": 42504046.6,
          "taker_buy_quote": 13687241.15874
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.322,
          "high": 0.3239,
          "low": 0.3205,
          "close": 0.3232,
          "volume": 84003212.3,
          "close_time": 1754193599999,
          "quote_volume": 27074276.42987,
          "trades": 21014,
          "taker_buy_base": 46832526.4,
          "taker_buy_quote": 15100625.80218
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.3232,
          "high": 0.3275,
          "low": 0.3225,
          "close": 0.3265,
          "volume": 73188112.0,
          "close_time": 1754207999999,
          "quote_volume": 23785286.91644,
          "trades": 22057,
          "taker_buy_base": 53370675.9,
          "taker_buy_quote": 17353668.17606
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.3264,
          "high": 0.3271,
          "low": 0.3258,
          "close": 0.3258,
          "volume": 38092790.3,
          "close_time": 1754222399999,
          "quote_volume": 12435163.09948,
          "trades": 15316,
          "taker_buy_base": 18082367.5,
          "taker_buy_quote": 5905127.02037
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.3259,
          "high": 0.3263,
          "low": 0.3231,
          "close": 0.3256,
          "volume": 81636805.1,
          "close_time": 1754236799999,
          "quote_volume": 26505637.34626,
          "trades": 26804,
          "taker_buy_base": 34832558.4,
          "taker_buy_quote": 11312560.41913
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.3256,
          "high": 0.3265,
          "low": 0.3254,
          "close": 0.3259,
          "volume": 26505912.7,
          "close_time": 1754251199999,
          "quote_volume": 8640491.62284,
          "trades": 11407,
          "taker_buy_base": 15840970.7,
          "taker_buy_quote": 5164707.37133
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.3259,
          "high": 0.3281,
          "low": 0.3258,
          "close": 0.3275,
          "volume": 44334758.1,
          "close_time": 1754265599999,
          "quote_volume": 14498299.23605,
          "trades": 14769,
          "taker_buy_base": 29002658.2,
          "taker_buy_quote": 9486095.79095
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.3275,
          "high": 0.3282,
          "low": 0.3271,
          "close": 0.3281,
          "volume": 33223424.7,
          "close_time": 1754279999999,
          "quote_volume": 10885962.93898,
          "trades": 12036,
          "taker_buy_base": 18261393.4,
          "taker_buy_quote": 5985394.4583
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.3281,
          "high": 0.3304,
          "low": 0.3279,
          "close": 0.3299,
          "volume": 48815504.9,
          "close_time": 1754294399999,
          "quote_volume": 16072235.22336,
          "trades": 19929,
          "taker_buy_base": 30993119.8,
          "taker_buy_quote": 10204360.82026
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.3298,
          "high": 0.3308,
          "low": 0.3292,
          "close": 0.3307,
          "volume": 36052198.2,
          "close_time": 1754308799999,
          "quote_volume": 11890872.75772,
          "trades": 15143,
          "taker_buy_base": 19472935.0,
          "taker_buy_quote": 6424967.74133
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.3306,
          "high": 0.3326,
          "low": 0.3299,
          "close": 0.3323,
          "volume": 67601594.5,
          "close_time": 1754323199999,
          "quote_volume": 22398262.39566,
          "trades": 23566,
          "taker_buy_base": 41128919.6,
          "taker_buy_quote": 13629916.05704
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.3322,
          "high": 0.3332,
          "low": 0.3316,
          "close": 0.3331,
          "volume": 45501136.2,
          "close_time": 1754337599999,
          "quote_volume": 15122963.1155,
          "trades": 18493,
          "taker_buy_base": 26007383.7,
          "taker_buy_quote": 8645853.23501
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.3331,
          "high": 0.3333,
          "low": 0.3322,
          "close": 0.3328,
          "volume": 34906645.9,
          "close_time": 1754351999999,
          "quote_volume": 11615274.99056,
          "trades": 13235,
          "taker_buy_base": 17956062.4,
          "taker_buy_quote": 5976358.96535
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.3329,
          "high": 0.3352,
          "low": 0.3326,
          "close": 0.3339,
          "volume": 80480292.0,
          "close_time": 1754366399999,
          "quote_volume": 26893600.46838,
          "trades": 17621,
          "taker_buy_base": 43958282.6,
          "taker_buy_quote": 14691098.28501
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.3339,
          "high": 0.3343,
          "low": 0.3316,
          "close": 0.3321,
          "volume": 67018322.7,
          "close_time": 1754380799999,
          "quote_volume": 22322949.10523,
          "trades": 17359,
          "taker_buy_base": 27278601.9,
          "taker_buy_quote": 9088322.18372
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.3321,
          "high": 0.3338,
          "low": 0.3317,
          "close": 0.3333,
          "volume": 54469060.5,
          "close_time": 1754395199999,
          "quote_volume": 18136516.32684,
          "trades": 20294,
          "taker_buy_base": 31738245.8,
          "taker_buy_quote": 10570218.63992
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.3333,
          "high": 0.3335,
          "low": 0.3298,
          "close": 0.3303,
          "volume": 87237758.1,
          "close_time": 1754409599999,
          "quote_volume": 28944469.25459,
          "trades": 34837,
          "taker_buy_base": 29783040.4,
          "taker_buy_quote": 9887373.24016
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.3303,
          "high": 0.3327,
          "low": 0.3302,
          "close": 0.3317,
          "volume": 60687229.2,
          "close_time": 1754423999999,
          "quote_volume": 20122606.25526,
          "trades": 19327,
          "taker_buy_base": 36257916.2,
          "taker_buy_quote": 12022069.15538
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.3317,
          "high": 0.3341,
          "low": 0.3313,
          "close": 0.3338,
          "volume": 66372175.6,
          "close_time": 1754438399999,
          "quote_volume": 22077753.26681,
          "trades": 18027,
          "taker_buy_base": 37659484.2,
          "taker_buy_quote": 12530912.35006
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.3338,
          "high": 0.3344,
          "low": 0.3314,
          "close": 0.332,
          "volume": 64741459.8,
          "close_time": 1754452799999,
          "quote_volume": 21541278.1271,
          "trades": 18108,
          "taker_buy_base": 29373024.0,
          "taker_buy_quote": 9775131.13897
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.3321,
          "high": 0.3338,
          "low": 0.3316,
          "close": 0.3336,
          "volume": 50178027.0,
          "close_time": 1754467199999,
          "quote_volume": 16681573.82216,
          "trades": 16962,
          "taker_buy_base": 28695719.1,
          "taker_buy_quote": 9544162.67788
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.3336,
          "high": 0.3358,
          "low": 0.3329,
          "close": 0.3356,
          "volume": 70822234.0,
          "close_time": 1754481599999,
          "quote_volume": 23704170.87773,
          "trades": 22629,
          "taker_buy_base": 46245134.8,
          "taker_buy_quote": 15480536.1669
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.3356,
          "high": 0.3359,
          "low": 0.3337,
          "close": 0.3346,
          "volume": 72989432.0,
          "close_time": 1754495999999,
          "quote_volume": 24414904.13727,
          "trades": 21749,
          "taker_buy_base": 32485109.1,
          "taker_buy_quote": 10867463.60046
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.3346,
          "high": 0.3366,
          "low": 0.334,
          "close": 0.336,
          "volume": 38621735.5,
          "close_time": 1754510399999,
          "quote_volume": 12941335.55249,
          "trades": 15951,
          "taker_buy_base": 27641641.5,
          "taker_buy_quote": 9265113.57703
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.3359,
          "high": 0.3379,
          "low": 0.3355,
          "close": 0.3373,
          "volume": 48719112.7,
          "close_time": 1754524799999,
          "quote_volume": 16416357.01499,
          "trades": 16284,
          "taker_buy_base": 30173653.3,
          "taker_buy_quote": 10167860.0931
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.3373,
          "high": 0.3393,
          "low": 0.3366,
          "close": 0.3391,
          "volume": 38341136.0,
          "close_time": 1754539199999,
          "quote_volume": 12956121.86706,
          "trades": 13217,
          "taker_buy_base": 25319527.9,
          "taker_buy_quote": 8557228.20274
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.3391,
          "high": 0.3407,
          "low": 0.3379,
          "close": 0.3396,
          "volume": 117026603.5,
          "close_time": 1754553599999,
          "quote_volume": 39740650.22438,
          "trades": 26016,
          "taker_buy_base": 57806572.6,
          "taker_buy_quote": 19634358.75503
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.3396,
          "high": 0.3399,
          "low": 0.338,
          "close": 0.3382,
          "volume": 68396593.5,
          "close_time": 1754567999999,
          "quote_volume": 23181865.5346,
          "trades": 22551,
          "taker_buy_base": 27290239.0,
          "taker_buy_quote": 9253834.5282
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.3382,
          "high": 0.3412,
          "low": 0.3379,
          "close": 0.3406,
          "volume": 80459664.7,
          "close_time": 1754582399999,
          "quote_volume": 27325211.28488,
          "trades": 23686,
          "taker_buy_base": 50750015.7,
          "taker_buy_quote": 17236175.3959
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.3405,
          "high": 0.3416,
          "low": 0.3396,
          "close": 0.3406,
          "volume": 58677907.2,
          "close_time": 1754596799999,
          "quote_volume": 19992302.02256,
          "trades": 17662,
          "taker_buy_base": 28203644.4,
          "taker_buy_quote": 9613384.19634
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.3405,
          "high": 0.3408,
          "low": 0.3372,
          "close": 0.3384,
          "volume": 87767183.0,
          "close_time": 1754611199999,
          "quote_volume": 29718651.08946,
          "trades": 21782,
          "taker_buy_base": 32006857.8,
          "taker_buy_quote": 10834539.11348
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.3385,
          "high": 0.3394,
          "low": 0.3349,
          "close": 0.3374,
          "volume": 263941299.1,
          "close_time": 1754625599999,
          "quote_volume": 89016366.31278,
          "trades": 62625,
          "taker_buy_base": 126815072.3,
          "taker_buy_quote": 42789345.57875
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.3374,
          "high": 0.3397,
          "low": 0.337,
          "close": 0.3378,
          "volume": 85639615.9,
          "close_time": 1754639999999,
          "quote_volume": 28987309.62319,
          "trades": 23190,
          "taker_buy_base": 45956150.0,
          "taker_buy_quote": 15559265.91598
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.3378,
          "high": 0.3384,
          "low": 0.3373,
          "close": 0.3384,
          "volume": 37499274.5,
          "close_time": 1754654399999,
          "quote_volume": 12669670.49371,
          "trades": 16366,
          "taker_buy_base": 17832547.0,
          "taker_buy_quote": 6026540.64588
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.3383,
          "high": 0.3399,
          "low": 0.3379,
          "close": 0.3396,
          "volume": 59729789.1,
          "close_time": 1754668799999,
          "quote_volume": 20240234.53264,
          "trades": 22574,
          "taker_buy_base": 36523014.1,
          "taker_buy_quote": 12380349.73065
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.3396,
          "high": 0.3399,
          "low": 0.3383,
          "close": 0.3389,
          "volume": 42896029.2,
          "close_time": 1754683199999,
          "quote_volume": 14539771.6966,
          "trades": 16405,
          "taker_buy_base": 20291121.7,
          "taker_buy_quote": 6880072.29998
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.3389,
          "high": 0.3392,
          "low": 0.3378,
          "close": 0.3378,
          "volume": 22605909.8,
          "close_time": 1754697599999,
          "quote_volume": 7653988.09545,
          "trades": 10338,
          "taker_buy_base": 8799472.7,
          "taker_buy_quote": 2981175.74724
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.3378,
          "high": 0.339,
          "low": 0.3375,
          "close": 0.3384,
          "volume": 37040828.8,
          "close_time": 1754711999999,
          "quote_volume": 12526681.566,
          "trades": 11530,
          "taker_buy_base": 20827429.2,
          "taker_buy_quote": 7045783.79472
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.3384,
          "high": 0.3386,
          "low": 0.3368,
          "close": 0.3374,
          "volume": 54587881.8,
          "close_time": 1754726399999,
          "quote_volume": 18421537.92369,
          "trades": 19008,
          "taker_buy_base": 22058433.7,
          "taker_buy_quote": 7444878.11758
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.3374,
          "high": 0.3374,
          "low": 0.3363,
          "close": 0.3369,
          "volume": 33767735.8,
          "close_time": 1754740799999,
          "quote_volume": 11376906.98518,
          "trades": 18772,
          "taker_buy_base": 14689594.8,
          "taker_buy_quote": 4949227.48146
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.3368,
          "high": 0.3369,
          "low": 0.3353,
          "close": 0.3355,
          "volume": 35302632.1,
          "close_time": 1754755199999,
          "quote_volume": 11868182.25325,
          "trades": 19561,
          "taker_buy_base": 14357409.6,
          "taker_buy_quote": 4828310.88183
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.3355,
          "high": 0.3365,
          "low": 0.3351,
          "close": 0.3358,
          "volume": 21995902.4,
          "close_time": 1754769599999,
          "quote_volume": 7387425.5827,
          "trades": 14006,
          "taker_buy_base": 12113561.8,
          "taker_buy_quote": 4069484.93555
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.3358,
          "high": 0.336,
          "low": 0.3349,
          "close": 0.3352,
          "volume": 31416290.5,
          "close_time": 1754783999999,
          "quote_volume": 10537635.24714,
          "trades": 14097,
          "taker_buy_base": 12116983.8,
          "taker_buy_quote": 4065096.14283
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.3352,
          "high": 0.3401,
          "low": 0.335,
          "close": 0.3393,
          "volume": 89782132.1,
          "close_time": 1754798399999,
          "quote_volume": 30354991.62751,
          "trades": 24603,
          "taker_buy_base": 63847048.8,
          "taker_buy_quote": 21579589.1917
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.3393,
          "high": 0.3413,
          "low": 0.3378,
          "close": 0.3384,
          "volume": 74295330.3,
          "close_time": 1754812799999,
          "quote_volume": 25242230.59137,
          "trades": 21086,
          "taker_buy_base": 31995723.8,
          "taker_buy_quote": 10879122.67116
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.3384,
          "high": 0.3408,
          "low": 0.3371,
          "close": 0.3402,
          "volume": 84683105.6,
          "close_time": 1754827199999,
          "quote_volume": 28738968.24772,
          "trades": 21764,
          "taker_buy_base": 49751770.8,
          "taker_buy_quote": 16888971.30957
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.3402,
          "high": 0.3422,
          "low": 0.3398,
          "close": 0.3405,
          "volume": 66524992.3,
          "close_time": 1754841599999,
          "quote_volume": 22688010.59381,
          "trades": 21612,
          "taker_buy_base": 33978343.1,
          "taker_buy_quote": 11591595.28861
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.3404,
          "high": 0.3411,
          "low": 0.3384,
          "close": 0.3389,
          "volume": 39857200.0,
          "close_time": 1754855999999,
          "quote_volume": 13536973.14862,
          "trades": 16805,
          "taker_buy_base": 12539132.9,
          "taker_buy_quote": 4259825.13843
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.3388,
          "high": 0.3393,
          "low": 0.3378,
          "close": 0.3383,
          "volume": 28964811.4,
          "close_time": 1754870399999,
          "quote_volume": 9805940.25922,
          "trades": 13695,
          "taker_buy_base": 11300797.5,
          "taker_buy_quote": 3827239.52264
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.3382,
          "high": 0.3406,
          "low": 0.3381,
          "close": 0.3406,
          "volume": 56617992.4,
          "close_time": 1754884799999,
          "quote_volume": 19217358.24331,
          "trades": 19095,
          "taker_buy_base": 37178853.5,
          "taker_buy_quote": 12621048.45784
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.3406,
          "high": 0.3418,
          "low": 0.3403,
          "close": 0.341,
          "volume": 57886176.0,
          "close_time": 1754899199999,
          "quote_volume": 19738071.96053,
          "trades": 18092,
          "taker_buy_base": 30693476.9,
          "taker_buy_quote": 10467546.11797
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.3409,
          "high": 0.3422,
          "low": 0.3393,
          "close": 0.3402,
          "volume": 72567673.1,
          "close_time": 1754913599999,
          "quote_volume": 24732549.68766,
          "trades": 21744,
          "taker_buy_base": 32568573.6,
          "taker_buy_quote": 11105685.65835
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.3401,
          "high": 0.3447,
          "low": 0.3395,
          "close": 0.3445,
          "volume": 101953038.6,
          "close_time": 1754927999999,
          "quote_volume": 34858161.73336,
          "trades": 33971,
          "taker_buy_base": 68067743.4,
          "taker_buy_quote": 23286990.76314
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.3445,
          "high": 0.3457,
          "low": 0.3439,
          "close": 0.345,
          "volume": 63843207.5,
          "close_time": 1754942399999,
          "quote_volume": 22010024.86509,
          "trades": 23596,
          "taker_buy_base": 31720423.1,
          "taker_buy_quote": 10938719.40543
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.345,
          "high": 0.3459,
          "low": 0.3428,
          "close": 0.345,
          "volume": 78048785.9,
          "close_time": 1754956799999,
          "quote_volume": 26882245.05113,
          "trades": 20577,
          "taker_buy_base": 39120944.4,
          "taker_buy_quote": 13479880.31804
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.3451,
          "high": 0.3485,
          "low": 0.345,
          "close": 0.3472,
          "volume": 81343987.9,
          "close_time": 1754971199999,
          "quote_volume": 28232158.93511,
          "trades": 25066,
          "taker_buy_base": 48057913.3,
          "taker_buy_quote": 16676987.04696
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.3471,
          "high": 0.3479,
          "low": 0.3462,
          "close": 0.3475,
          "volume": 65178704.1,
          "close_time": 1754985599999,
          "quote_volume": 22620140.84069,
          "trades": 20815,
          "taker_buy_base": 32009507.8,
          "taker_buy_quote": 11113235.47762
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.3474,
          "high": 0.3477,
          "low": 0.3443,
          "close": 0.3454,
          "volume": 63627743.3,
          "close_time": 1754999999999,
          "quote_volume": 22014035.34993,
          "trades": 22358,
          "taker_buy_base": 23302670.7,
          "taker_buy_quote": 8064430.11766
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.3455,
          "high": 0.3494,
          "low": 0.3448,
          "close": 0.3494,
          "volume": 117210207.2,
          "close_time": 1755014399999,
          "quote_volume": 40712962.75959,
          "trades": 37937,
          "taker_buy_base": 73634106.8,
          "taker_buy_quote": 25586102.35284
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.3494,
          "high": 0.3504,
          "low": 0.3484,
          "close": 0.35,
          "volume": 77586347.2,
          "close_time": 1755028799999,
          "quote_volume": 27104254.29793,
          "trades": 26940,
          "taker_buy_base": 42900568.1,
          "taker_buy_quote": 14993272.94214
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.35,
          "high": 0.3539,
          "low": 0.3499,
          "close": 0.3524,
          "volume": 92055528.0,
          "close_time": 1755043199999,
          "quote_volume": 32443701.18074,
          "trades": 23254,
          "taker_buy_base": 59715542.2,
          "taker_buy_quote": 21040010.44557
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.3524,
          "high": 0.355,
          "low": 0.3518,
          "close": 0.3547,
          "volume": 67931587.6,
          "close_time": 1755057599999,
          "quote_volume": 23994964.72252,
          "trades": 22888,
          "taker_buy_base": 40276401.3,
          "taker_buy_quote": 14232996.1563
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.3547,
          "high": 0.3567,
          "low": 0.3536,
          "close": 0.3566,
          "volume": 64191870.6,
          "close_time": 1755071999999,
          "quote_volume": 22784133.11557,
          "trades": 23391,
          "taker_buy_base": 36968660.6,
          "taker_buy_quote": 13127541.05334
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.3566,
          "high": 0.3588,
          "low": 0.3552,
          "close": 0.3579,
          "volume": 84376485.3,
          "close_time": 1755086399999,
          "quote_volume": 30140008.15777,
          "trades": 29764,
          "taker_buy_base": 44695855.8,
          "taker_buy_quote": 15970904.26691
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.3579,
          "high": 0.3594,
          "low": 0.3571,
          "close": 0.3591,
          "volume": 127373889.1,
          "close_time": 1755100799999,
          "quote_volume": 45615003.84794,
          "trades": 37199,
          "taker_buy_base": 65103328.2,
          "taker_buy_quote": 23322521.8164
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.359,
          "high": 0.3622,
          "low": 0.3586,
          "close": 0.3611,
          "volume": 102929535.0,
          "close_time": 1755115199999,
          "quote_volume": 37123007.77883,
          "trades": 36979,
          "taker_buy_base": 58954978.4,
          "taker_buy_quote": 21261336.28992
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.3611,
          "high": 0.3626,
          "low": 0.3601,
          "close": 0.3621,
          "volume": 64720450.2,
          "close_time": 1755129599999,
          "quote_volume": 23392103.63425,
          "trades": 19819,
          "taker_buy_base": 36568320.3,
          "taker_buy_quote": 13219880.85463
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.362,
          "high": 0.3646,
          "low": 0.3612,
          "close": 0.3645,
          "volume": 79572627.7,
          "close_time": 1755143999999,
          "quote_volume": 28865238.28709,
          "trades": 32009,
          "taker_buy_base": 43678202.8,
          "taker_buy_quote": 15852535.08492
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.3644,
          "high": 0.3677,
          "low": 0.364,
          "close": 0.3668,
          "volume": 157412287.7,
          "close_time": 1755158399999,
          "quote_volume": 57578803.18839,
          "trades": 57489,
          "taker_buy_base": 86034401.3,
          "taker_buy_quote": 31476649.29582
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.3667,
          "high": 0.3692,
          "low": 0.3645,
          "close": 0.3682,
          "volume": 146997066.9,
          "close_time": 1755172799999,
          "quote_volume": 53930731.12443,
          "trades": 44977,
          "taker_buy_base": 73097034.6,
          "taker_buy_quote": 26832268.02116
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.3683,
          "high": 0.37,
          "low": 0.3551,
          "close": 0.3629,
          "volume": 502030384.5,
          "close_time": 1755187199999,
          "quote_volume": 181643266.38882,
          "trades": 157321,
          "taker_buy_base": 249701153.7,
          "taker_buy_quote": 90380679.1366
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.3628,
          "high": 0.3629,
          "low": 0.3563,
          "close": 0.3593,
          "volume": 173778791.3,
          "close_time": 1755201599999,
          "quote_volume": 62392636.65696,
          "trades": 43800,
          "taker_buy_base": 73270834.2,
          "taker_buy_quote": 26292417.47284
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.3593,
          "high": 0.3593,
          "low": 0.3536,
          "close": 0.3575,
          "volume": 156327659.2,
          "close_time": 1755215999999,
          "quote_volume": 55734711.92556,
          "trades": 37274,
          "taker_buy_base": 75442336.3,
          "taker_buy_quote": 26902242.87559
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.3575,
          "high": 0.3618,
          "low": 0.3571,
          "close": 0.3595,
          "volume": 121845884.4,
          "close_time": 1755230399999,
          "quote_volume": 43816254.13699,
          "trades": 41472,
          "taker_buy_base": 68006175.4,
          "taker_buy_quote": 24456423.50944
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.3594,
          "high": 0.3601,
          "low": 0.3567,
          "close": 0.3582,
          "volume": 83913048.2,
          "close_time": 1755244799999,
          "quote_volume": 30050579.01722,
          "trades": 27120,
          "taker_buy_base": 36765060.1,
          "taker_buy_quote": 13166222.6214
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.3582,
          "high": 0.3606,
          "low": 0.3579,
          "close": 0.3599,
          "volume": 62412408.9,
          "close_time": 1755259199999,
          "quote_volume": 22416677.74674,
          "trades": 22885,
          "taker_buy_base": 37126737.1,
          "taker_buy_quote": 13337860.14467
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.3598,
          "high": 0.3599,
          "low": 0.3497,
          "close": 0.3509,
          "volume": 220332010.8,
          "close_time": 1755273599999,
          "quote_volume": 78120561.73206,
          "trades": 63110,
          "taker_buy_base": 78125160.0,
          "taker_buy_quote": 27692684.58421
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.3509,
          "high": 0.3518,
          "low": 0.3483,
          "close": 0.3505,
          "volume": 137572934.1,
          "close_time": 1755287999999,
          "quote_volume": 48167387.83185,
          "trades": 35269,
          "taker_buy_base": 69619955.7,
          "taker_buy_quote": 24384592.2492
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.3505,
          "high": 0.3542,
          "low": 0.3501,
          "close": 0.3526,
          "volume": 86025422.8,
          "close_time": 1755302399999,
          "quote_volume": 30307659.12261,
          "trades": 23810,
          "taker_buy_base": 49859654.9,
          "taker_buy_quote": 17567773.97574
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.3526,
          "high": 0.3538,
          "low": 0.3519,
          "close": 0.3528,
          "volume": 53923001.0,
          "close_time": 1755316799999,
          "quote_volume": 19039816.25514,
          "trades": 20336,
          "taker_buy_base": 28937977.8,
          "taker_buy_quote": 10219170.77239
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.3528,
          "high": 0.3548,
          "low": 0.3525,
          "close": 0.3536,
          "volume": 52110110.9,
          "close_time": 1755331199999,
          "quote_volume": 18427987.77816,
          "trades": 18941,
          "taker_buy_base": 28973946.6,
          "taker_buy_quote": 10247708.20532
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.3536,
          "high": 0.3544,
          "low": 0.3494,
          "close": 0.3494,
          "volume": 54519990.1,
          "close_time": 1755345599999,
          "quote_volume": 19201294.91854,
          "trades": 20134,
          "taker_buy_base": 16601260.5,
          "taker_buy_quote": 5856583.39839
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.3495,
          "high": 0.3506,
          "low": 0.3452,
          "close": 0.3462,
          "volume": 126505001.3,
          "close_time": 1755359999999,
          "quote_volume": 43970871.6662,
          "trades": 49530,
          "taker_buy_base": 48276493.1,
          "taker_buy_quote": 16781356.80712
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.3462,
          "high": 0.3487,
          "low": 0.346,
          "close": 0.348,
          "volume": 54352178.1,
          "close_time": 1755374399999,
          "quote_volume": 18875836.25245,
          "trades": 19002,
          "taker_buy_base": 38717716.1,
          "taker_buy_quote": 13446966.37302
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.348,
          "high": 0.3485,
          "low": 0.3475,
          "close": 0.3478,
          "volume": 32328817.2,
          "close_time": 1755388799999,
          "quote_volume": 11251713.58989,
          "trades": 11306,
          "taker_buy_base": 16626287.9,
          "taker_buy_quote": 5788275.14158
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.3478,
          "high": 0.3496,
          "low": 0.3471,
          "close": 0.3494,
          "volume": 46046893.2,
          "close_time": 1755403199999,
          "quote_volume": 16038181.87264,
          "trades": 13744,
          "taker_buy_base": 28520602.2,
          "taker_buy_quote": 9937436.97758
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.3494,
          "high": 0.3522,
          "low": 0.3494,
          "close": 0.3505,
          "volume": 73352335.5,
          "close_time": 1755417599999,
          "quote_volume": 25742614.17605,
          "trades": 20928,
          "taker_buy_base": 40586302.5,
          "taker_buy_quote": 14244522.21101
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.3505,
          "high": 0.3532,
          "low": 0.3498,
          "close": 0.3523,
          "volume": 58045313.1,
          "close_time": 1755431999999,
          "quote_volume": 20403211.93528,
          "trades": 21754,
          "taker_buy_base": 36123889.1,
          "taker_buy_quote": 12700602.70065
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.3524,
          "high": 0.3524,
          "low": 0.351,
          "close": 0.352,
          "volume": 40422603.2,
          "close_time": 1755446399999,
          "quote_volume": 14220629.68703,
          "trades": 16625,
          "taker_buy_base": 18740143.1,
          "taker_buy_quote": 6593362.65032
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.352,
          "high": 0.3542,
          "low": 0.3514,
          "close": 0.3516,
          "volume": 96651061.9,
          "close_time": 1755460799999,
          "quote_volume": 34101339.58122,
          "trades": 26897,
          "taker_buy_base": 43960264.2,
          "taker_buy_quote": 15518324.8531
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.3516,
          "high": 0.3552,
          "low": 0.3515,
          "close": 0.3534,
          "volume": 55892863.2,
          "close_time": 1755475199999,
          "quote_volume": 19754670.23769,
          "trades": 18882,
          "taker_buy_base": 34866129.8,
          "taker_buy_quote": 12322219.47192
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.3533,
          "high": 0.3542,
          "low": 0.3469,
          "close": 0.3485,
          "volume": 154137427.6,
          "close_time": 1755489599999,
          "quote_volume": 53991535.83767,
          "trades": 44382,
          "taker_buy_base": 55135244.5,
          "taker_buy_quote": 19310357.52721
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.3485,
          "high": 0.3504,
          "low": 0.3461,
          "close": 0.3469,
          "volume": 75898018.8,
          "close_time": 1755503999999,
          "quote_volume": 26432121.08097,
          "trades": 24479,
          "taker_buy_base": 33041100.6,
          "taker_buy_quote": 11519663.46657
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.3469,
          "high": 0.3475,
          "low": 0.3444,
          "close": 0.3462,
          "volume": 79780842.2,
          "close_time": 1755518399999,
          "quote_volume": 27590957.18363,
          "trades": 24323,
          "taker_buy_base": 32621440.8,
          "taker_buy_quote": 11284893.56347
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.3462,
          "high": 0.3497,
          "low": 0.3459,
          "close": 0.3496,
          "volume": 88154284.5,
          "close_time": 1755532799999,
          "quote_volume": 30697855.21336,
          "trades": 27214,
          "taker_buy_base": 55772281.1,
          "taker_buy_quote": 19423312.18703
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.3496,
          "high": 0.3506,
          "low": 0.3484,
          "close": 0.3493,
          "volume": 66711059.6,
          "close_time": 1755547199999,
          "quote_volume": 23298796.95692,
          "trades": 20167,
          "taker_buy_base": 34776217.6,
          "taker_buy_quote": 12150787.2877
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.3492,
          "high": 0.3523,
          "low": 0.3484,
          "close": 0.3503,
          "volume": 61754172.2,
          "close_time": 1755561599999,
          "quote_volume": 21635365.13318,
          "trades": 20265,
          "taker_buy_base": 34444891.3,
          "taker_buy_quote": 12072833.56544
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.3503,
          "high": 0.3526,
          "low": 0.3473,
          "close": 0.3475,
          "volume": 115209304.1,
          "close_time": 1755575999999,
          "quote_volume": 40375063.3461,
          "trades": 31026,
          "taker_buy_base": 48017646.0,
          "taker_buy_quote": 16851721.09159
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.3475,
          "high": 0.3484,
          "low": 0.3457,
          "close": 0.3481,
          "volume": 78026162.4,
          "close_time": 1755590399999,
          "quote_volume": 27093236.29312,
          "trades": 25525,
          "taker_buy_base": 40808250.7,
          "taker_buy_quote": 14176907.20549
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.3481,
          "high": 0.3517,
          "low": 0.3477,
          "close": 0.3516,
          "volume": 68647189.1,
          "close_time": 1755604799999,
          "quote_volume": 23995209.53386,
          "trades": 23871,
          "taker_buy_base": 48002374.4,
          "taker_buy_quote": 16785074.43049
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.3516,
          "high": 0.3528,
          "low": 0.3468,
          "close": 0.3493,
          "volume": 164993999.4,
          "close_time": 1755619199999,
          "quote_volume": 57718634.59326,
          "trades": 45049,
          "taker_buy_base": 76684761.6,
          "taker_buy_quote": 26833397.12209
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.3493,
          "high": 0.3508,
          "low": 0.3471,
          "close": 0.3487,
          "volume": 108739387.7,
          "close_time": 1755633599999,
          "quote_volume": 37926092.54392,
          "trades": 31564,
          "taker_buy_base": 50536562.9,
          "taker_buy_quote": 17637530.82433
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.3486,
          "high": 0.3512,
          "low": 0.3475,
          "close": 0.3477,
          "volume": 69318297.3,
          "close_time": 1755647999999,
          "quote_volume": 24223202.58892,
          "trades": 17488,
          "taker_buy_base": 30939825.2,
          "taker_buy_quote": 10822083.67708
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.3477,
          "high": 0.3496,
          "low": 0.3461,
          "close": 0.3491,
          "volume": 101604472.0,
          "close_time": 1755662399999,
          "quote_volume": 35338268.78864,
          "trades": 22338,
          "taker_buy_base": 57837809.4,
          "taker_buy_quote": 20120594.16468
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.349,
          "high": 0.35,
          "low": 0.3479,
          "close": 0.3492,
          "volume": 47676545.8,
          "close_time": 1755676799999,
          "quote_volume": 16648198.60358,
          "trades": 15701,
          "taker_buy_base": 26556833.5,
          "taker_buy_quote": 9276985.91
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.3493,
          "high": 0.3512,
          "low": 0.3485,
          "close": 0.3505,
          "volume": 70785861.3,
          "close_time": 1755691199999,
          "quote_volume": 24772079.76267,
          "trades": 20071,
          "taker_buy_base": 39260637.4,
          "taker_buy_quote": 13744309.09674
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.3505,
          "high": 0.3516,
          "low": 0.3468,
          "close": 0.3485,
          "volume": 190501650.9,
          "close_time": 1755705599999,
          "quote_volume": 66507419.61824,
          "trades": 42607,
          "taker_buy_base": 88582126.0,
          "taker_buy_quote": 30945333.60691
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.3485,
          "high": 0.3533,
          "low": 0.3483,
          "close": 0.3531,
          "volume": 103201362.7,
          "close_time": 1755719999999,
          "quote_volume": 36204012.04254,
          "trades": 29833,
          "taker_buy_base": 70279083.8,
          "taker_buy_quote": 24659340.60866
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.3532,
          "high": 0.3554,
          "low": 0.3527,
          "close": 0.3545,
          "volume": 41811566.0,
          "close_time": 1755734399999,
          "quote_volume": 14803473.0522,
          "trades": 16481,
          "taker_buy_base": 25211833.2,
          "taker_buy_quote": 8926775.47742
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.3545,
          "high": 0.3554,
          "low": 0.3527,
          "close": 0.3539,
          "volume": 63022092.8,
          "close_time": 1755748799999,
          "quote_volume": 22319690.99083,
          "trades": 16675,
          "taker_buy_base": 28950206.6,
          "taker_buy_quote": 10257428.86915
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.3539,
          "high": 0.3574,
          "low": 0.3534,
          "close": 0.3558,
          "volume": 81061489.4,
          "close_time": 1755763199999,
          "quote_volume": 28811924.89858,
          "trades": 21496,
          "taker_buy_base": 45461234.6,
          "taker_buy_quote": 16160512.93773
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.3558,
          "high": 0.356,
          "low": 0.3516,
          "close": 0.3516,
          "volume": 60376836.2,
          "close_time": 1755777599999,
          "quote_volume": 21345833.95329,
          "trades": 20276,
          "taker_buy_base": 17360638.1,
          "taker_buy_quote": 6138466.71522
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.3516,
          "high": 0.3534,
          "low": 0.3506,
          "close": 0.3514,
          "volume": 161758182.0,
          "close_time": 1755791999999,
          "quote_volume": 56916904.20178,
          "trades": 35006,
          "taker_buy_base": 78611712.9,
          "taker_buy_quote": 27675641.91557
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.3514,
          "high": 0.3542,
          "low": 0.3513,
          "close": 0.3529,
          "volume": 72789253.9,
          "close_time": 1755806399999,
          "quote_volume": 25695293.35501,
          "trades": 19412,
          "taker_buy_base": 40996175.7,
          "taker_buy_quote": 14474209.01637
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.353,
          "high": 0.3546,
          "low": 0.353,
          "close": 0.3537,
          "volume": 51232785.1,
          "close_time": 1755820799999,
          "quote_volume": 18126605.12299,
          "trades": 14269,
          "taker_buy_base": 26885566.0,
          "taker_buy_quote": 9514018.31454
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.3537,
          "high": 0.3567,
          "low": 0.3537,
          "close": 0.3562,
          "volume": 56635282.5,
          "close_time": 1755835199999,
          "quote_volume": 20113546.46826,
          "trades": 15527,
          "taker_buy_base": 37576035.9,
          "taker_buy_quote": 13345692.14959
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.3562,
          "high": 0.3581,
          "low": 0.3555,
          "close": 0.3576,
          "volume": 56363569.8,
          "close_time": 1755849599999,
          "quote_volume": 20103854.84889,
          "trades": 16127,
          "taker_buy_base": 32895489.8,
          "taker_buy_quote": 11737928.29009
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.3576,
          "high": 0.358,
          "low": 0.3552,
          "close": 0.3552,
          "volume": 52586412.8,
          "close_time": 1755863999999,
          "quote_volume": 18761052.18912,
          "trades": 17726,
          "taker_buy_base": 20352462.5,
          "taker_buy_quote": 7265586.39139
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.3552,
          "high": 0.3606,
          "low": 0.3534,
          "close": 0.3594,
          "volume": 284884038.3,
          "close_time": 1755878399999,
          "quote_volume": 101818997.06982,
          "trades": 68048,
          "taker_buy_base": 151185920.5,
          "taker_buy_quote": 54053022.7031
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.3595,
          "high": 0.3661,
          "low": 0.3594,
          "close": 0.3656,
          "volume": 146712549.7,
          "close_time": 1755892799999,
          "quote_volume": 53365724.24091,
          "trades": 42913,
          "taker_buy_base": 97776701.5,
          "taker_buy_quote": 35559566.05898
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.3657,
          "high": 0.3675,
          "low": 0.3652,
          "close": 0.3667,
          "volume": 59832091.9,
          "close_time": 1755907199999,
          "quote_volume": 21927239.65805,
          "trades": 21962,
          "taker_buy_base": 30636217.6,
          "taker_buy_quote": 11230920.06899
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.3667,
          "high": 0.3671,
          "low": 0.3618,
          "close": 0.3628,
          "volume": 104544779.4,
          "close_time": 1755921599999,
          "quote_volume": 38102698.45087,
          "trades": 28629,
          "taker_buy_base": 37652166.9,
          "taker_buy_quote": 13722606.25365
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.3628,
          "high": 0.3641,
          "low": 0.3605,
          "close": 0.361,
          "volume": 75520774.8,
          "close_time": 1755935999999,
          "quote_volume": 27380014.67102,
          "trades": 26572,
          "taker_buy_base": 32507935.8,
          "taker_buy_quote": 11796688.86401
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.3611,
          "high": 0.3624,
          "low": 0.3601,
          "close": 0.3616,
          "volume": 54876720.7,
          "close_time": 1755950399999,
          "quote_volume": 19825172.63331,
          "trades": 22110,
          "taker_buy_base": 27370026.0,
          "taker_buy_quote": 9891050.27409
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.3616,
          "high": 0.3639,
          "low": 0.361,
          "close": 0.3637,
          "volume": 51241203.4,
          "close_time": 1755964799999,
          "quote_volume": 18589550.7676,
          "trades": 22706,
          "taker_buy_base": 33002592.1,
          "taker_buy_quote": 11975830.80646
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.3637,
          "high": 0.3646,
          "low": 0.361,
          "close": 0.3615,
          "volume": 43189572.3,
          "close_time": 1755979199999,
          "quote_volume": 15664747.96589,
          "trades": 16369,
          "taker_buy_base": 15582418.0,
          "taker_buy_quote": 5654849.88578
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.3615,
          "high": 0.3632,
          "low": 0.3613,
          "close": 0.3624,
          "volume": 20300477.8,
          "close_time": 1755993599999,
          "quote_volume": 7352519.7007,
          "trades": 9800,
          "taker_buy_base": 13611331.7,
          "taker_buy_quote": 4930771.56529
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.3625,
          "high": 0.3646,
          "low": 0.3624,
          "close": 0.3643,
          "volume": 52973712.9,
          "close_time": 1756007999999,
          "quote_volume": 19239708.85963,
          "trades": 16155,
          "taker_buy_base": 31247959.0,
          "taker_buy_quote": 11354341.07387
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.3644,
          "high": 0.366,
          "low": 0.3634,
          "close": 0.3655,
          "volume": 39225428.4,
          "close_time": 1756022399999,
          "quote_volume": 14308804.83309,
          "trades": 13628,
          "taker_buy_base": 20709915.0,
          "taker_buy_quote": 7555916.8379
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.3655,
          "high": 0.3663,
          "low": 0.3642,
          "close": 0.365,
          "volume": 49116212.9,
          "close_time": 1756036799999,
          "quote_volume": 17938759.68624,
          "trades": 18562,
          "taker_buy_base": 20716475.1,
          "taker_buy_quote": 7569637.89086
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.365,
          "high": 0.366,
          "low": 0.3648,
          "close": 0.3655,
          "volume": 39926453.5,
          "close_time": 1756051199999,
          "quote_volume": 14590986.76329,
          "trades": 19100,
          "taker_buy_base": 23566460.4,
          "taker_buy_quote": 8614077.98375
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.3655,
          "high": 0.3687,
          "low": 0.3636,
          "close": 0.365,
          "volume": 168522442.5,
          "close_time": 1756065599999,
          "quote_volume": 61684466.17847,
          "trades": 44413,
          "taker_buy_base": 79597718.5,
          "taker_buy_quote": 29153756.93772
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.365,
          "high": 0.3654,
          "low": 0.3611,
          "close": 0.3614,
          "volume": 139816349.5,
          "close_time": 1756079999999,
          "quote_volume": 50755722.00817,
          "trades": 29812,
          "taker_buy_base": 58238945.6,
          "taker_buy_quote": 21150700.612
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.3614,
          "high": 0.3617,
          "low": 0.3564,
          "close": 0.3564,
          "volume": 127443788.1,
          "close_time": 1756094399999,
          "quote_volume": 45692637.09804,
          "trades": 35541,
          "taker_buy_base": 46456849.8,
          "taker_buy_quote": 16656507.18206
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.3565,
          "high": 0.3581,
          "low": 0.3532,
          "close": 0.3536,
          "volume": 131493472.4,
          "close_time": 1756108799999,
          "quote_volume": 46814325.84888,
          "trades": 27479,
          "taker_buy_base": 44603151.5,
          "taker_buy_quote": 15894570.0556
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.3537,
          "high": 0.3539,
          "low": 0.3503,
          "close": 0.3518,
          "volume": 115164547.6,
          "close_time": 1756123199999,
          "quote_volume": 40552213.73276,
          "trades": 28560,
          "taker_buy_base": 48343022.9,
          "taker_buy_quote": 17025113.75883
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.3518,
          "high": 0.355,
          "low": 0.3516,
          "close": 0.3526,
          "volume": 155740608.5,
          "close_time": 1756137599999,
          "quote_volume": 55063978.44897,
          "trades": 30381,
          "taker_buy_base": 74271591.9,
          "taker_buy_quote": 26264932.47425
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.3525,
          "high": 0.3527,
          "low": 0.3462,
          "close": 0.3463,
          "volume": 113083736.4,
          "close_time": 1756151999999,
          "quote_volume": 39579261.98571,
          "trades": 28519,
          "taker_buy_base": 32004255.4,
          "taker_buy_quote": 11219784.48409
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.3463,
          "high": 0.347,
          "low": 0.3416,
          "close": 0.3417,
          "volume": 170029455.0,
          "close_time": 1756166399999,
          "quote_volume": 58539847.20874,
          "trades": 37463,
          "taker_buy_base": 71214564.2,
          "taker_buy_quote": 24532027.63141
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.3417,
          "high": 0.3444,
          "low": 0.3388,
          "close": 0.3441,
          "volume": 169197103.5,
          "close_time": 1756180799999,
          "quote_volume": 57770924.39896,
          "trades": 36035,
          "taker_buy_base": 92106035.3,
          "taker_buy_quote": 31470223.65157
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.3442,
          "high": 0.3474,
          "low": 0.3435,
          "close": 0.3466,
          "volume": 76258671.1,
          "close_time": 1756195199999,
          "quote_volume": 26324771.75748,
          "trades": 22476,
          "taker_buy_base": 42153574.6,
          "taker_buy_quote": 14558984.58378
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.3465,
          "high": 0.3472,
          "low": 0.3456,
          "close": 0.3464,
          "volume": 59102057.8,
          "close_time": 1756209599999,
          "quote_volume": 20469028.52631,
          "trades": 19814,
          "taker_buy_base": 28936699.1,
          "taker_buy_quote": 10026179.77273
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.3464,
          "high": 0.351,
          "low": 0.3459,
          "close": 0.35,
          "volume": 185691309.1,
          "close_time": 1756223999999,
          "quote_volume": 64725333.47984,
          "trades": 48944,
          "taker_buy_base": 103411144.4,
          "taker_buy_quote": 36053705.29054
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.35,
          "high": 0.3522,
          "low": 0.3492,
          "close": 0.3519,
          "volume": 69549165.9,
          "close_time": 1756238399999,
          "quote_volume": 24381951.36251,
          "trades": 21449,
          "taker_buy_base": 39881648.0,
          "taker_buy_quote": 13987195.1614
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.3518,
          "high": 0.3529,
          "low": 0.3513,
          "close": 0.3518,
          "volume": 50999671.1,
          "close_time": 1756252799999,
          "quote_volume": 17953297.2167,
          "trades": 15271,
          "taker_buy_base": 25835700.6,
          "taker_buy_quote": 9097210.08328
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.3518,
          "high": 0.3519,
          "low": 0.3494,
          "close": 0.3508,
          "volume": 69049974.6,
          "close_time": 1756267199999,
          "quote_volume": 24203571.96283,
          "trades": 16048,
          "taker_buy_base": 29392995.4,
          "taker_buy_quote": 10303159.21262
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.3508,
          "high": 0.3517,
          "low": 0.3484,
          "close": 0.3489,
          "volume": 71027487.0,
          "close_time": 1756281599999,
          "quote_volume": 24893478.11538,
          "trades": 19779,
          "taker_buy_base": 28453557.1,
          "taker_buy_quote": 9980914.02815
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.3488,
          "high": 0.3499,
          "low": 0.3481,
          "close": 0.3495,
          "volume": 34965016.0,
          "close_time": 1756295999999,
          "quote_volume": 12202508.92152,
          "trades": 15332,
          "taker_buy_base": 18523230.2,
          "taker_buy_quote": 6467218.37768
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.3496,
          "high": 0.3514,
          "low": 0.3488,
          "close": 0.3508,
          "volume": 99415882.2,
          "close_time": 1756310399999,
          "quote_volume": 34797336.66338,
          "trades": 26525,
          "taker_buy_base": 51702369.5,
          "taker_buy_quote": 18102977.79632
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.3508,
          "high": 0.3508,
          "low": 0.347,
          "close": 0.3474,
          "volume": 59594884.9,
          "close_time": 1756324799999,
          "quote_volume": 20791711.05177,
          "trades": 19777,
          "taker_buy_base": 17793199.8,
          "taker_buy_quote": 6211119.95812
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.3473,
          "high": 0.3484,
          "low": 0.3448,
          "close": 0.3451,
          "volume": 108991045.2,
          "close_time": 1756339199999,
          "quote_volume": 37809130.27956,
          "trades": 25277,
          "taker_buy_base": 45609352.0,
          "taker_buy_quote": 15835841.07732
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.3452,
          "high": 0.3474,
          "low": 0.3444,
          "close": 0.3473,
          "volume": 49673363.8,
          "close_time": 1756353599999,
          "quote_volume": 17175771.59937,
          "trades": 14383,
          "taker_buy_base": 31506763.1,
          "taker_buy_quote": 10899305.59752
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.3473,
          "high": 0.3486,
          "low": 0.347,
          "close": 0.3481,
          "volume": 34670215.4,
          "close_time": 1756367999999,
          "quote_volume": 12060715.50803,
          "trades": 12843,
          "taker_buy_base": 20297357.4,
          "taker_buy_quote": 7061891.39404
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.348,
          "high": 0.3498,
          "low": 0.348,
          "close": 0.3493,
          "volume": 38155648.4,
          "close_time": 1756382399999,
          "quote_volume": 13316560.48886,
          "trades": 14016,
          "taker_buy_base": 26355076.9,
          "taker_buy_quote": 9198396.89745
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.3493,
          "high": 0.3494,
          "low": 0.343,
          "close": 0.344,
          "volume": 91170827.8,
          "close_time": 1756396799999,
          "quote_volume": 31558027.45358,
          "trades": 27282,
          "taker_buy_base": 24083405.8,
          "taker_buy_quote": 8334872.46411
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.344,
          "high": 0.3447,
          "low": 0.3423,
          "close": 0.3423,
          "volume": 55842744.0,
          "close_time": 1756411199999,
          "quote_volume": 19167457.50657,
          "trades": 15841,
          "taker_buy_base": 23252391.1,
          "taker_buy_quote": 7984329.407
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.3423,
          "high": 0.3452,
          "low": 0.3423,
          "close": 0.3451,
          "volume": 40693714.4,
          "close_time": 1756425599999,
          "quote_volume": 14002168.7542,
          "trades": 11690,
          "taker_buy_base": 27729315.3,
          "taker_buy_quote": 9539700.8521
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.345,
          "high": 0.3459,
          "low": 0.3433,
          "close": 0.3441,
          "volume": 57300453.5,
          "close_time": 1756439999999,
          "quote_volume": 19740997.26104,
          "trades": 12643,
          "taker_buy_base": 25890877.2,
          "taker_buy_quote": 8922617.26367
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.3441,
          "high": 0.3444,
          "low": 0.341,
          "close": 0.3412,
          "volume": 54910977.3,
          "close_time": 1756454399999,
          "quote_volume": 18815860.46191,
          "trades": 15896,
          "taker_buy_base": 16650444.7,
          "taker_buy_quote": 5705423.11349
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.3412,
          "high": 0.3421,
          "low": 0.3375,
          "close": 0.3389,
          "volume": 96274580.6,
          "close_time": 1756468799999,
          "quote_volume": 32673441.21073,
          "trades": 26693,
          "taker_buy_base": 37106293.8,
          "taker_buy_quote": 12595383.08509
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.339,
          "high": 0.341,
          "low": 0.3338,
          "close": 0.3342,
          "volume": 225552674.3,
          "close_time": 1756483199999,
          "quote_volume": 75961126.8093,
          "trades": 46345,
          "taker_buy_base": 99091190.1,
          "taker_buy_quote": 33393718.93462
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.3342,
          "high": 0.3376,
          "low": 0.3334,
          "close": 0.3371,
          "volume": 82762314.7,
          "close_time": 1756497599999,
          "quote_volume": 27788365.53633,
          "trades": 20826,
          "taker_buy_base": 51648310.4,
          "taker_buy_quote": 17344352.89982
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.3371,
          "high": 0.3392,
          "low": 0.3364,
          "close": 0.3385,
          "volume": 37561199.3,
          "close_time": 1756511999999,
          "quote_volume": 12681091.59235,
          "trades": 12144,
          "taker_buy_base": 22580997.2,
          "taker_buy_quote": 7627131.55749
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.3386,
          "high": 0.3398,
          "low": 0.336,
          "close": 0.3387,
          "volume": 67714241.6,
          "close_time": 1756526399999,
          "quote_volume": 22885340.63168,
          "trades": 14017,
          "taker_buy_base": 32918455.2,
          "taker_buy_quote": 11131098.80365
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.3387,
          "high": 0.3404,
          "low": 0.3386,
          "close": 0.3401,
          "volume": 29439427.3,
          "close_time": 1756540799999,
          "quote_volume": 9995704.09086,
          "trades": 10999,
          "taker_buy_base": 19549225.5,
          "taker_buy_quote": 6639098.47628
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.3402,
          "high": 0.3408,
          "low": 0.3397,
          "close": 0.34,
          "volume": 18340048.4,
          "close_time": 1756555199999,
          "quote_volume": 6240576.80876,
          "trades": 10652,
          "taker_buy_base": 8963954.0,
          "taker_buy_quote": 3050740.15761
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.34,
          "high": 0.3401,
          "low": 0.3375,
          "close": 0.3379,
          "volume": 51784019.0,
          "close_time": 1756569599999,
          "quote_volume": 17535934.14763,
          "trades": 15885,
          "taker_buy_base": 16547584.6,
          "taker_buy_quote": 5602673.66168
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.338,
          "high": 0.3386,
          "low": 0.3376,
          "close": 0.3386,
          "volume": 18915498.9,
          "close_time": 1756583999999,
          "quote_volume": 6396158.16236,
          "trades": 9560,
          "taker_buy_base": 10796233.0,
          "taker_buy_quote": 3651620.65057
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.3386,
          "high": 0.3392,
          "low": 0.3381,
          "close": 0.339,
          "volume": 16203696.7,
          "close_time": 1756598399999,
          "quote_volume": 5486502.11454,
          "trades": 7633,
          "taker_buy_base": 9496509.3,
          "taker_buy_quote": 3216226.56452
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.339,
          "high": 0.3414,
          "low": 0.339,
          "close": 0.3414,
          "volume": 38777711.4,
          "close_time": 1756612799999,
          "quote_volume": 13203833.78481,
          "trades": 12122,
          "taker_buy_base": 29207813.6,
          "taker_buy_quote": 9945357.44704
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.3414,
          "high": 0.342,
          "low": 0.341,
          "close": 0.3419,
          "volume": 15824203.4,
          "close_time": 1756627199999,
          "quote_volume": 5404241.84599,
          "trades": 8091,
          "taker_buy_base": 8486605.6,
          "taker_buy_quote": 2898772.2576
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.3419,
          "high": 0.3429,
          "low": 0.3413,
          "close": 0.3428,
          "volume": 27771271.3,
          "close_time": 1756641599999,
          "quote_volume": 9501583.85621,
          "trades": 11878,
          "taker_buy_base": 18147115.3,
          "taker_buy_quote": 6210845.25717
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.3429,
          "high": 0.3438,
          "low": 0.3425,
          "close": 0.3432,
          "volume": 35127880.5,
          "close_time": 1756655999999,
          "quote_volume": 12053716.0452,
          "trades": 14618,
          "taker_buy_base": 18556149.3,
          "taker_buy_quote": 6368826.89511
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.3433,
          "high": 0.3433,
          "low": 0.3418,
          "close": 0.3424,
          "volume": 25470134.6,
          "close_time": 1756670399999,
          "quote_volume": 8724577.40732,
          "trades": 9610,
          "taker_buy_base": 8800422.8,
          "taker_buy_quote": 3015858.33545
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.3424,
          "high": 0.3431,
          "low": 0.3406,
          "close": 0.341,
          "volume": 32670159.7,
          "close_time": 1756684799999,
          "quote_volume": 11166096.71744,
          "trades": 10286,
          "taker_buy_base": 10009410.0,
          "taker_buy_quote": 3423815.17122
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.341,
          "high": 0.341,
          "low": 0.3375,
          "close": 0.3383,
          "volume": 87871697.1,
          "close_time": 1756699199999,
          "quote_volume": 29806244.92375,
          "trades": 16857,
          "taker_buy_base": 33906804.7,
          "taker_buy_quote": 11505654.10438
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.3382,
          "high": 0.3403,
          "low": 0.3367,
          "close": 0.3402,
          "volume": 64600908.7,
          "close_time": 1756713599999,
          "quote_volume": 21840825.69023,
          "trades": 15240,
          "taker_buy_base": 39268646.4,
          "taker_buy_quote": 13288466.45101
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.3402,
          "high": 0.3415,
          "low": 0.3376,
          "close": 0.3376,
          "volume": 62116905.5,
          "close_time": 1756727999999,
          "quote_volume": 21113778.63668,
          "trades": 18138,
          "taker_buy_base": 24319036.0,
          "taker_buy_quote": 8279291.60977
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.3377,
          "high": 0.3391,
          "low": 0.3372,
          "close": 0.3376,
          "volume": 50597762.6,
          "close_time": 1756742399999,
          "quote_volume": 17099970.01876,
          "trades": 16042,
          "taker_buy_base": 18866118.8,
          "taker_buy_quote": 6377086.14785
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.3375,
          "high": 0.3381,
          "low": 0.3352,
          "close": 0.3375,
          "volume": 58176113.1,
          "close_time": 1756756799999,
          "quote_volume": 19584624.05748,
          "trades": 17128,
          "taker_buy_base": 25468926.0,
          "taker_buy_quote": 8576546.8365
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.3375,
          "high": 0.3379,
          "low": 0.3339,
          "close": 0.3373,
          "volume": 87121655.0,
          "close_time": 1756771199999,
          "quote_volume": 29264605.91488,
          "trades": 17425,
          "taker_buy_base": 41482233.2,
          "taker_buy_quote": 13941039.04097
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.3373,
          "high": 0.3399,
          "low": 0.3364,
          "close": 0.3393,
          "volume": 63111267.5,
          "close_time": 1756785599999,
          "quote_volume": 21333534.47418,
          "trades": 11849,
          "taker_buy_base": 41391111.9,
          "taker_buy_quote": 13996280.18914
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.3393,
          "high": 0.3406,
          "low": 0.3388,
          "close": 0.339,
          "volume": 33634286.4,
          "close_time": 1756799999999,
          "quote_volume": 11421481.47036,
          "trades": 11285,
          "taker_buy_base": 15580685.2,
          "taker_buy_quote": 5293520.18369
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.3389,
          "high": 0.3399,
          "low": 0.3379,
          "close": 0.338,
          "volume": 37689928.8,
          "close_time": 1756814399999,
          "quote_volume": 12783037.42729,
          "trades": 13100,
          "taker_buy_base": 14367612.1,
          "taker_buy_quote": 4877350.92325
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.338,
          "high": 0.3398,
          "low": 0.3353,
          "close": 0.3363,
          "volume": 159582979.3,
          "close_time": 1756828799999,
          "quote_volume": 53910470.75629,
          "trades": 31076,
          "taker_buy_base": 71079494.1,
          "taker_buy_quote": 24027842.42503
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.3364,
          "high": 0.338,
          "low": 0.3361,
          "close": 0.3367,
          "volume": 64902697.9,
          "close_time": 1756843199999,
          "quote_volume": 21868554.78869,
          "trades": 14763,
          "taker_buy_base": 31801347.7,
          "taker_buy_quote": 10719953.13914
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.3367,
          "high": 0.3385,
          "low": 0.3365,
          "close": 0.3381,
          "volume": 40409382.2,
          "close_time": 1756857599999,
          "quote_volume": 13650434.33651,
          "trades": 10077,
          "taker_buy_base": 25576884.9,
          "taker_buy_quote": 8639232.04198
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.338,
          "high": 0.339,
          "low": 0.3368,
          "close": 0.3384,
          "volume": 46474272.9,
          "close_time": 1756871999999,
          "quote_volume": 15707497.30069,
          "trades": 9871,
          "taker_buy_base": 24548964.9,
          "taker_buy_quote": 8300943.13759
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.3384,
          "high": 0.3387,
          "low": 0.3366,
          "close": 0.3372,
          "volume": 31219273.2,
          "close_time": 1756886399999,
          "quote_volume": 10538908.8215,
          "trades": 9553,
          "taker_buy_base": 9790242.2,
          "taker_buy_quote": 3307116.82096
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.3372,
          "high": 0.3402,
          "low": 0.3371,
          "close": 0.3399,
          "volume": 44163628.9,
          "close_time": 1756900799999,
          "quote_volume": 14953770.90673,
          "trades": 13548,
          "taker_buy_base": 33138922.1,
          "taker_buy_quote": 11221987.82086
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.34,
          "high": 0.3415,
          "low": 0.3383,
          "close": 0.341,
          "volume": 69352627.4,
          "close_time": 1756915199999,
          "quote_volume": 23591313.86537,
          "trades": 19476,
          "taker_buy_base": 42106091.6,
          "taker_buy_quote": 14327610.10302
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.341,
          "high": 0.3419,
          "low": 0.3407,
          "close": 0.3416,
          "volume": 21383434.7,
          "close_time": 1756929599999,
          "quote_volume": 7297013.97132,
          "trades": 10591,
          "taker_buy_base": 12523218.5,
          "taker_buy_quote": 4274481.46939
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.3416,
          "high": 0.342,
          "low": 0.3405,
          "close": 0.3406,
          "volume": 18001124.9,
          "close_time": 1756943999999,
          "quote_volume": 6144814.10887,
          "trades": 7738,
          "taker_buy_base": 7905190.2,
          "taker_buy_quote": 2700344.64474
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.3406,
          "high": 0.3416,
          "low": 0.3394,
          "close": 0.3396,
          "volume": 34823242.3,
          "close_time": 1756958399999,
          "quote_volume": 11863899.92761,
          "trades": 9993,
          "taker_buy_base": 11292331.4,
          "taker_buy_quote": 3850906.30688
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.3396,
          "high": 0.3398,
          "low": 0.3375,
          "close": 0.3381,
          "volume": 36652305.5,
          "close_time": 1756972799999,
          "quote_volume": 12400075.10547,
          "trades": 17915,
          "taker_buy_base": 10911336.3,
          "taker_buy_quote": 3691239.64158
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.3381,
          "high": 0.3397,
          "low": 0.3378,
          "close": 0.3388,
          "volume": 32245935.1,
          "close_time": 1756987199999,
          "quote_volume": 10924572.25814,
          "trades": 11683,
          "taker_buy_base": 19797406.9,
          "taker_buy_quote": 6708487.97426
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.3387,
          "high": 0.3393,
          "low": 0.335,
          "close": 0.3351,
          "volume": 67808823.3,
          "close_time": 1757001599999,
          "quote_volume": 22868711.68231,
          "trades": 21735,
          "taker_buy_base": 16785907.4,
          "taker_buy_quote": 5669316.58008
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.3351,
          "high": 0.3365,
          "low": 0.3336,
          "close": 0.334,
          "volume": 55853455.8,
          "close_time": 1757015999999,
          "quote_volume": 18712670.88604,
          "trades": 18788,
          "taker_buy_base": 21916023.3,
          "taker_buy_quote": 7349185.41928
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.3339,
          "high": 0.3363,
          "low": 0.3339,
          "close": 0.3346,
          "volume": 39556299.8,
          "close_time": 1757030399999,
          "quote_volume": 13254094.0772,
          "trades": 11362,
          "taker_buy_base": 22782435.2,
          "taker_buy_quote": 7634342.91227
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.3346,
          "high": 0.336,
          "low": 0.3339,
          "close": 0.3358,
          "volume": 53733209.9,
          "close_time": 1757044799999,
          "quote_volume": 18004480.73939,
          "trades": 10643,
          "taker_buy_base": 33543180.3,
          "taker_buy_quote": 11244603.63203
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.3358,
          "high": 0.3382,
          "low": 0.335,
          "close": 0.3379,
          "volume": 45162359.8,
          "close_time": 1757059199999,
          "quote_volume": 15193142.49914,
          "trades": 14575,
          "taker_buy_base": 32029558.9,
          "taker_buy_quote": 10779956.44335
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.3379,
          "high": 0.3379,
          "low": 0.3363,
          "close": 0.3375,
          "volume": 45575751.1,
          "close_time": 1757073599999,
          "quote_volume": 15362959.40608,
          "trades": 13506,
          "taker_buy_base": 22098045.5,
          "taker_buy_quote": 7450764.67703
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.3374,
          "high": 0.3392,
          "low": 0.331,
          "close": 0.3325,
          "volume": 159539677.2,
          "close_time": 1757087999999,
          "quote_volume": 53521829.9936,
          "trades": 36560,
          "taker_buy_base": 62840786.4,
          "taker_buy_quote": 21109611.94601
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.3326,
          "high": 0.3328,
          "low": 0.3304,
          "close": 0.3328,
          "volume": 46244986.4,
          "close_time": 1757102399999,
          "quote_volume": 15335603.32617,
          "trades": 13812,
          "taker_buy_base": 22478406.4,
          "taker_buy_quote": 7456713.34408
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.3328,
          "high": 0.3331,
          "low": 0.3308,
          "close": 0.3313,
          "volume": 43043309.9,
          "close_time": 1757116799999,
          "quote_volume": 14286345.24962,
          "trades": 10646,
          "taker_buy_base": 17985007.3,
          "taker_buy_quote": 5972728.45468
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.3313,
          "high": 0.3322,
          "low": 0.3308,
          "close": 0.3319,
          "volume": 25486154.6,
          "close_time": 1757131199999,
          "quote_volume": 8446253.50211,
          "trades": 8023,
          "taker_buy_base": 14826420.6,
          "taker_buy_quote": 4915321.7113
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.332,
          "high": 0.3322,
          "low": 0.3306,
          "close": 0.3318,
          "volume": 22144228.0,
          "close_time": 1757145599999,
          "quote_volume": 7334398.15294,
          "trades": 8758,
          "taker_buy_base": 9849259.8,
          "taker_buy_quote": 3263369.19674
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.3318,
          "high": 0.3323,
          "low": 0.3311,
          "close": 0.3315,
          "volume": 25060595.8,
          "close_time": 1757159999999,
          "quote_volume": 8310788.99616,
          "trades": 11059,
          "taker_buy_base": 10775463.3,
          "taker_buy_quote": 3575378.70348
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.3314,
          "high": 0.3317,
          "low": 0.3277,
          "close": 0.3279,
          "volume": 62895148.9,
          "close_time": 1757174399999,
          "quote_volume": 20730694.1762,
          "trades": 21710,
          "taker_buy_base": 15847083.7,
          "taker_buy_quote": 5223198.13306
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.3278,
          "high": 0.3283,
          "low": 0.3262,
          "close": 0.3263,
          "volume": 42030277.7,
          "close_time": 1757188799999,
          "quote_volume": 13743209.70554,
          "trades": 16371,
          "taker_buy_base": 19372424.9,
          "taker_buy_quote": 6334899.7661
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.3263,
          "high": 0.3265,
          "low": 0.2977,
          "close": 0.3145,
          "volume": 406138004.6,
          "close_time": 1757203199999,
          "quote_volume": 127692928.90072,
          "trades": 175890,
          "taker_buy_base": 178127995.6,
          "taker_buy_quote": 55871606.6796
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.3145,
          "high": 0.333,
          "low": 0.3112,
          "close": 0.3264,
          "volume": 333261662.0,
          "close_time": 1757217599999,
          "quote_volume": 107365466.02882,
          "trades": 122163,
          "taker_buy_base": 206856638.8,
          "taker_buy_quote": 66680561.91619
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.3264,
          "high": 0.3293,
          "low": 0.3262,
          "close": 0.3282,
          "volume": 99567040.4,
          "close_time": 1757231999999,
          "quote_volume": 32688488.78634,
          "trades": 31991,
          "taker_buy_base": 53755432.6,
          "taker_buy_quote": 17649981.0364
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.3282,
          "high": 0.3286,
          "low": 0.3267,
          "close": 0.3275,
          "volume": 67493993.8,
          "close_time": 1757246399999,
          "quote_volume": 22119316.38508,
          "trades": 23782,
          "taker_buy_base": 32561917.7,
          "taker_buy_quote": 10674536.5416
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.3275,
          "high": 0.3313,
          "low": 0.3265,
          "close": 0.3299,
          "volume": 132935885.8,
          "close_time": 1757260799999,
          "quote_volume": 43737849.67361,
          "trades": 28900,
          "taker_buy_base": 76519254.2,
          "taker_buy_quote": 25185211.98702
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.33,
          "high": 0.3302,
          "low": 0.328,
          "close": 0.3284,
          "volume": 44036656.3,
          "close_time": 1757275199999,
          "quote_volume": 14488533.38611,
          "trades": 15676,
          "taker_buy_base": 17323484.6,
          "taker_buy_quote": 5701240.95135
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.3284,
          "high": 0.3315,
          "low": 0.3283,
          "close": 0.3312,
          "volume": 52357580.7,
          "close_time": 1757289599999,
          "quote_volume": 17290890.81099,
          "trades": 14458,
          "taker_buy_base": 34206501.5,
          "taker_buy_quote": 11295096.94639
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.3313,
          "high": 0.3319,
          "low": 0.3294,
          "close": 0.3305,
          "volume": 56842963.1,
          "close_time": 1757303999999,
          "quote_volume": 18795411.497,
          "trades": 13293,
          "taker_buy_base": 28454494.1,
          "taker_buy_quote": 9412604.27905
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.3306,
          "high": 0.332,
          "low": 0.3302,
          "close": 0.3309,
          "volume": 37952799.3,
          "close_time": 1757318399999,
          "quote_volume": 12573913.38054,
          "trades": 22347,
          "taker_buy_base": 18397705.8,
          "taker_buy_quote": 6097490.71511
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.3309,
          "high": 0.3342,
          "low": 0.3307,
          "close": 0.3335,
          "volume": 68130548.9,
          "close_time": 1757332799999,
          "quote_volume": 22667950.12131,
          "trades": 19978,
          "taker_buy_base": 41807369.3,
          "taker_buy_quote": 13906755.16505
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.3335,
          "high": 0.3358,
          "low": 0.3322,
          "close": 0.3342,
          "volume": 69120297.2,
          "close_time": 1757347199999,
          "quote_volume": 23071247.72036,
          "trades": 20789,
          "taker_buy_base": 41615611.4,
          "taker_buy_quote": 13897563.80962
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.3342,
          "high": 0.3346,
          "low": 0.3308,
          "close": 0.3309,
          "volume": 51549519.6,
          "close_time": 1757361599999,
          "quote_volume": 17152447.17857,
          "trades": 16018,
          "taker_buy_base": 11474741.9,
          "taker_buy_quote": 3820247.90396
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.3309,
          "high": 0.3325,
          "low": 0.3308,
          "close": 0.3313,
          "volume": 32102916.4,
          "close_time": 1757375999999,
          "quote_volume": 10641360.46187,
          "trades": 10644,
          "taker_buy_base": 16610931.7,
          "taker_buy_quote": 5506771.5493
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.3313,
          "high": 0.3315,
          "low": 0.3298,
          "close": 0.3309,
          "volume": 32340666.2,
          "close_time": 1757390399999,
          "quote_volume": 10689410.68226,
          "trades": 9814,
          "taker_buy_base": 15249757.8,
          "taker_buy_quote": 5041178.12178
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.3308,
          "high": 0.3372,
          "low": 0.3304,
          "close": 0.3349,
          "volume": 105373340.6,
          "close_time": 1757404799999,
          "quote_volume": 35212366.5213,
          "trades": 25738,
          "taker_buy_base": 70483184.0,
          "taker_buy_quote": 23540411.75003
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.3348,
          "high": 0.3391,
          "low": 0.3348,
          "close": 0.3371,
          "volume": 115589646.6,
          "close_time": 1757419199999,
          "quote_volume": 38977604.01484,
          "trades": 27994,
          "taker_buy_base": 65614888.0,
          "taker_buy_quote": 22123992.04684
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.3371,
          "high": 0.3385,
          "low": 0.3343,
          "close": 0.3344,
          "volume": 74623029.1,
          "close_time": 1757433599999,
          "quote_volume": 25125724.3683,
          "trades": 24604,
          "taker_buy_base": 24380978.3,
          "taker_buy_quote": 8220251.90897
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.3344,
          "high": 0.3346,
          "low": 0.3339,
          "close": 0.3344,
          "volume": 11812381.2,
          "close_time": 1757447999999,
          "quote_volume": 3949605.75446,
          "trades": 10561,
          "taker_buy_base": 5134858.1,
          "taker_buy_quote": 1717182.19609
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.3345,
          "high": 0.336,
          "low": 0.334,
          "close": 0.3351,
          "volume": 45771506.2,
          "close_time": 1757462399999,
          "quote_volume": 15334586.281,
          "trades": 10007,
          "taker_buy_base": 35588167.7,
          "taker_buy_quote": 11924283.34078
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.3351,
          "high": 0.3361,
          "low": 0.3346,
          "close": 0.3352,
          "volume": 36760607.2,
          "close_time": 1757476799999,
          "quote_volume": 12328912.60816,
          "trades": 14651,
          "taker_buy_base": 17638168.2,
          "taker_buy_quote": 5916558.02209
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.3352,
          "high": 0.3369,
          "low": 0.3346,
          "close": 0.3368,
          "volume": 29227203.4,
          "close_time": 1757491199999,
          "quote_volume": 9813563.83667,
          "trades": 11994,
          "taker_buy_base": 17070887.9,
          "taker_buy_quote": 5734360.17903
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.3368,
          "high": 0.3375,
          "low": 0.3363,
          "close": 0.3367,
          "volume": 25376258.9,
          "close_time": 1757505599999,
          "quote_volume": 8551419.93773,
          "trades": 13836,
          "taker_buy_base": 13462183.4,
          "taker_buy_quote": 4538136.92608
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.3368,
          "high": 0.34,
          "low": 0.3366,
          "close": 0.3387,
          "volume": 66151711.1,
          "close_time": 1757519999999,
          "quote_volume": 22401408.27573,
          "trades": 23085,
          "taker_buy_base": 41910446.4,
          "taker_buy_quote": 14191456.91366
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.3386,
          "high": 0.3402,
          "low": 0.338,
          "close": 0.3383,
          "volume": 43664834.6,
          "close_time": 1757534399999,
          "quote_volume": 14802756.06057,
          "trades": 14628,
          "taker_buy_base": 15949165.1,
          "taker_buy_quote": 5408217.56948
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.3384,
          "high": 0.3391,
          "low": 0.338,
          "close": 0.3383,
          "volume": 23695428.0,
          "close_time": 1757548799999,
          "quote_volume": 8022325.38191,
          "trades": 9684,
          "taker_buy_base": 10122989.7,
          "taker_buy_quote": 3428341.22292
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.3383,
          "high": 0.3428,
          "low": 0.338,
          "close": 0.3427,
          "volume": 63930800.4,
          "close_time": 1757563199999,
          "quote_volume": 21784252.59061,
          "trades": 19619,
          "taker_buy_base": 45651654.0,
          "taker_buy_quote": 15554882.46023
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.3428,
          "high": 0.3455,
          "low": 0.3423,
          "close": 0.3452,
          "volume": 57075086.9,
          "close_time": 1757577599999,
          "quote_volume": 19628723.32353,
          "trades": 19330,
          "taker_buy_base": 40948947.8,
          "taker_buy_quote": 14083657.32536
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.3453,
          "high": 0.3476,
          "low": 0.3446,
          "close": 0.3471,
          "volume": 51028656.9,
          "close_time": 1757591999999,
          "quote_volume": 17652912.79997,
          "trades": 19735,
          "taker_buy_base": 28026021.5,
          "taker_buy_quote": 9700832.92708
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.3471,
          "high": 0.348,
          "low": 0.3443,
          "close": 0.3449,
          "volume": 118779774.6,
          "close_time": 1757606399999,
          "quote_volume": 41067579.7612,
          "trades": 28844,
          "taker_buy_base": 51378627.6,
          "taker_buy_quote": 17769793.26108
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.3449,
          "high": 0.3465,
          "low": 0.3447,
          "close": 0.3455,
          "volume": 38338565.0,
          "close_time": 1757620799999,
          "quote_volume": 13246374.80746,
          "trades": 14449,
          "taker_buy_base": 20813118.3,
          "taker_buy_quote": 7193177.39587
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.3455,
          "high": 0.347,
          "low": 0.345,
          "close": 0.3463,
          "volume": 23022535.3,
          "close_time": 1757635199999,
          "quote_volume": 7964895.80171,
          "trades": 10542,
          "taker_buy_base": 14739551.1,
          "taker_buy_quote": 5101535.09402
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.3463,
          "high": 0.3496,
          "low": 0.3462,
          "close": 0.3487,
          "volume": 65131865.7,
          "close_time": 1757649599999,
          "quote_volume": 22687423.25347,
          "trades": 17106,
          "taker_buy_base": 41447031.6,
          "taker_buy_quote": 14436675.48509
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.3488,
          "high": 0.3498,
          "low": 0.3479,
          "close": 0.3486,
          "volume": 40887136.5,
          "close_time": 1757663999999,
          "quote_volume": 14266839.85279,
          "trades": 13346,
          "taker_buy_base": 18749799.4,
          "taker_buy_quote": 6544606.52814
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.3486,
          "high": 0.3489,
          "low": 0.3477,
          "close": 0.3485,
          "volume": 26214304.1,
          "close_time": 1757678399999,
          "quote_volume": 9132163.85163,
          "trades": 13360,
          "taker_buy_base": 11907908.1,
          "taker_buy_quote": 4149691.32949
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.3485,
          "high": 0.3494,
          "low": 0.3474,
          "close": 0.3486,
          "volume": 49794873.7,
          "close_time": 1757692799999,
          "quote_volume": 17347450.07806,
          "trades": 16847,
          "taker_buy_base": 24295967.6,
          "taker_buy_quote": 8467376.44769
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.3486,
          "high": 0.351,
          "low": 0.3481,
          "close": 0.351,
          "volume": 41227705.1,
          "close_time": 1757707199999,
          "quote_volume": 14422242.40883,
          "trades": 17398,
          "taker_buy_base": 30244543.9,
          "taker_buy_quote": 10581197.95177
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.351,
          "high": 0.3526,
          "low": 0.3502,
          "close": 0.3525,
          "volume": 48060866.1,
          "close_time": 1757721599999,
          "quote_volume": 16891447.54839,
          "trades": 14786,
          "taker_buy_base": 32306780.4,
          "taker_buy_quote": 11357438.41139
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.3525,
          "high": 0.3534,
          "low": 0.3515,
          "close": 0.3533,
          "volume": 33276557.0,
          "close_time": 1757735999999,
          "quote_volume": 11721324.95028,
          "trades": 10603,
          "taker_buy_base": 19915905.5,
          "taker_buy_quote": 7018477.27615
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.3534,
          "high": 0.3547,
          "low": 0.3518,
          "close": 0.3521,
          "volume": 49829951.7,
          "close_time": 1757750399999,
          "quote_volume": 17612418.24341,
          "trades": 14488,
          "taker_buy_base": 19714150.7,
          "taker_buy_quote": 6974806.54502
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.3521,
          "high": 0.3539,
          "low": 0.352,
          "close": 0.3528,
          "volume": 38855000.7,
          "close_time": 1757764799999,
          "quote_volume": 13720461.63338,
          "trades": 14962,
          "taker_buy_base": 18280575.3,
          "taker_buy_quote": 6455738.59453
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.3528,
          "high": 0.3533,
          "low": 0.3497,
          "close": 0.35,
          "volume": 57619245.8,
          "close_time": 1757779199999,
          "quote_volume": 20251971.88112,
          "trades": 19097,
          "taker_buy_base": 18279523.4,
          "taker_buy_quote": 6426430.42451
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.35,
          "high": 0.3501,
          "low": 0.347,
          "close": 0.3494,
          "volume": 57279817.0,
          "close_time": 1757793599999,
          "quote_volume": 19979716.06565,
          "trades": 16618,
          "taker_buy_base": 27862555.1,
          "taker_buy_quote": 9721346.39908
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.3494,
          "high": 0.3501,
          "low": 0.3493,
          "close": 0.3497,
          "volume": 14686534.2,
          "close_time": 1757807999999,
          "quote_volume": 5135248.36139,
          "trades": 7936,
          "taker_buy_base": 8661228.1,
          "taker_buy_quote": 3029042.4798
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.3497,
          "high": 0.3512,
          "low": 0.3493,
          "close": 0.3504,
          "volume": 29811846.2,
          "close_time": 1757822399999,
          "quote_volume": 10444408.14056,
          "trades": 10076,
          "taker_buy_base": 18602637.3,
          "taker_buy_quote": 6517963.2014
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.3504,
          "high": 0.3519,
          "low": 0.3495,
          "close": 0.3501,
          "volume": 36072558.2,
          "close_time": 1757836799999,
          "quote_volume": 12646695.88057,
          "trades": 10929,
          "taker_buy_base": 16181651.5,
          "taker_buy_quote": 5677441.64907
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.35,
          "high": 0.3508,
          "low": 0.3485,
          "close": 0.3487,
          "volume": 31761688.8,
          "close_time": 1757851199999,
          "quote_volume": 11107841.80022,
          "trades": 12171,
          "taker_buy_base": 10215671.9,
          "taker_buy_quote": 3575413.03746
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.3486,
          "high": 0.3493,
          "low": 0.3465,
          "close": 0.3472,
          "volume": 64574891.1,
          "close_time": 1757865599999,
          "quote_volume": 22470567.07836,
          "trades": 17873,
          "taker_buy_base": 26361427.6,
          "taker_buy_quote": 9177874.22111
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.3471,
          "high": 0.3484,
          "low": 0.3471,
          "close": 0.3482,
          "volume": 27321555.2,
          "close_time": 1757879999999,
          "quote_volume": 9505615.45865,
          "trades": 10848,
          "taker_buy_base": 16138060.1,
          "taker_buy_quote": 5615627.93624
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.3482,
          "high": 0.3493,
          "low": 0.3477,
          "close": 0.3485,
          "volume": 30096829.8,
          "close_time": 1757894399999,
          "quote_volume": 10489076.44467,
          "trades": 9761,
          "taker_buy_base": 16172704.2,
          "taker_buy_quote": 5637880.37811
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.3485,
          "high": 0.3515,
          "low": 0.3478,
          "close": 0.3512,
          "volume": 62534723.3,
          "close_time": 1757908799999,
          "quote_volume": 21855568.30544,
          "trades": 13031,
          "taker_buy_base": 41456178.2,
          "taker_buy_quote": 14496273.13582
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.3512,
          "high": 0.3516,
          "low": 0.3484,
          "close": 0.3488,
          "volume": 50992737.5,
          "close_time": 1757923199999,
          "quote_volume": 17858583.91847,
          "trades": 14540,
          "taker_buy_base": 18028365.0,
          "taker_buy_quote": 6317472.05544
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.3488,
          "high": 0.3489,
          "low": 0.3451,
          "close": 0.3454,
          "volume": 77732167.7,
          "close_time": 1757937599999,
          "quote_volume": 26954421.31116,
          "trades": 23567,
          "taker_buy_base": 26528000.5,
          "taker_buy_quote": 9196714.43433
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.3455,
          "high": 0.3461,
          "low": 0.343,
          "close": 0.3437,
          "volume": 74679111.5,
          "close_time": 1757951999999,
          "quote_volume": 25702537.24211,
          "trades": 20545,
          "taker_buy_base": 31716700.8,
          "taker_buy_quote": 10919979.29499
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.3436,
          "high": 0.344,
          "low": 0.3423,
          "close": 0.3436,
          "volume": 48831710.6,
          "close_time": 1757966399999,
          "quote_volume": 16753566.47931,
          "trades": 14565,
          "taker_buy_base": 23421777.8,
          "taker_buy_quote": 8037999.08758
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.3436,
          "high": 0.3453,
          "low": 0.3435,
          "close": 0.3448,
          "volume": 32031856.9,
          "close_time": 1757980799999,
          "quote_volume": 11036532.33992,
          "trades": 9646,
          "taker_buy_base": 20587576.3,
          "taker_buy_quote": 7093640.80251
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.3449,
          "high": 0.3459,
          "low": 0.3444,
          "close": 0.3459,
          "volume": 22911720.9,
          "close_time": 1757995199999,
          "quote_volume": 7911490.72309,
          "trades": 8157,
          "taker_buy_base": 15377027.4,
          "taker_buy_quote": 5310687.31987
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.3459,
          "high": 0.3472,
          "low": 0.3451,
          "close": 0.3456,
          "volume": 48916433.2,
          "close_time": 1758009599999,
          "quote_volume": 16928308.55544,
          "trades": 12125,
          "taker_buy_base": 23489223.3,
          "taker_buy_quote": 8131889.02613
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.3457,
          "high": 0.3462,
          "low": 0.3451,
          "close": 0.346,
          "volume": 27328041.9,
          "close_time": 1758023999999,
          "quote_volume": 9446954.83929,
          "trades": 13180,
          "taker_buy_base": 13772550.0,
          "taker_buy_quote": 4762057.28548
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.3461,
          "high": 0.3468,
          "low": 0.3396,
          "close": 0.341,
          "volume": 101160050.0,
          "close_time": 1758038399999,
          "quote_volume": 34713837.15369,
          "trades": 29158,
          "taker_buy_base": 31132331.1,
          "taker_buy_quote": 10689972.1682
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.3409,
          "high": 0.3431,
          "low": 0.3405,
          "close": 0.3423,
          "volume": 51325773.8,
          "close_time": 1758052799999,
          "quote_volume": 17552418.78252,
          "trades": 16066,
          "taker_buy_base": 30543235.6,
          "taker_buy_quote": 10446014.31953
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.3423,
          "high": 0.3432,
          "low": 0.3416,
          "close": 0.3423,
          "volume": 32147047.0,
          "close_time": 1758067199999,
          "quote_volume": 11009135.56256,
          "trades": 12325,
          "taker_buy_base": 16647130.6,
          "taker_buy_quote": 5702437.54025
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.3424,
          "high": 0.3437,
          "low": 0.3411,
          "close": 0.3414,
          "volume": 46149984.0,
          "close_time": 1758081599999,
          "quote_volume": 15803455.12692,
          "trades": 12880,
          "taker_buy_base": 19105840.2,
          "taker_buy_quote": 6546892.6432
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.3414,
          "high": 0.3427,
          "low": 0.3395,
          "close": 0.3421,
          "volume": 54501209.7,
          "close_time": 1758095999999,
          "quote_volume": 18569935.82984,
          "trades": 16438,
          "taker_buy_base": 29653001.6,
          "taker_buy_quote": 10110336.9798
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.3421,
          "high": 0.3426,
          "low": 0.3408,
          "close": 0.3408,
          "volume": 33738780.1,
          "close_time": 1758110399999,
          "quote_volume": 11521428.68717,
          "trades": 14537,
          "taker_buy_base": 11863749.6,
          "taker_buy_quote": 4053082.35029
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.3408,
          "high": 0.3415,
          "low": 0.3398,
          "close": 0.3401,
          "volume": 29532480.8,
          "close_time": 1758124799999,
          "quote_volume": 10059815.33915,
          "trades": 13809,
          "taker_buy_base": 13865114.9,
          "taker_buy_quote": 4723601.38654
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.3402,
          "high": 0.3418,
          "low": 0.3387,
          "close": 0.3409,
          "volume": 115465143.0,
          "close_time": 1758139199999,
          "quote_volume": 39279061.13516,
          "trades": 25731,
          "taker_buy_base": 59016825.8,
          "taker_buy_quote": 20084295.62875
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.3409,
          "high": 0.3447,
          "low": 0.3397,
          "close": 0.3433,
          "volume": 82703316.7,
          "close_time": 1758153599999,
          "quote_volume": 28299777.23452,
          "trades": 18994,
          "taker_buy_base": 52027535.6,
          "taker_buy_quote": 17810225.14839
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.3432,
          "high": 0.3451,
          "low": 0.3426,
          "close": 0.3444,
          "volume": 48728529.7,
          "close_time": 1758167999999,
          "quote_volume": 16752572.07065,
          "trades": 12034,
          "taker_buy_base": 27353956.1,
          "taker_buy_quote": 9407347.01981
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.3444,
          "high": 0.3452,
          "low": 0.3434,
          "close": 0.3443,
          "volume": 35445155.3,
          "close_time": 1758182399999,
          "quote_volume": 12203687.07634,
          "trades": 11588,
          "taker_buy_base": 14079535.5,
          "taker_buy_quote": 4849152.93718
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.3443,
          "high": 0.3468,
          "low": 0.3439,
          "close": 0.3465,
          "volume": 47071400.5,
          "close_time": 1758196799999,
          "quote_volume": 16257263.46565,
          "trades": 15862,
          "taker_buy_base": 30359193.9,
          "taker_buy_quote": 10487107.33127
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.3465,
          "high": 0.3485,
          "low": 0.3459,
          "close": 0.3476,
          "volume": 73385958.5,
          "close_time": 1758211199999,
          "quote_volume": 25486907.01274,
          "trades": 19775,
          "taker_buy_base": 39635314.4,
          "taker_buy_quote": 13769808.76801
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.3476,
          "high": 0.3522,
          "low": 0.3474,
          "close": 0.3504,
          "volume": 86300993.7,
          "close_time": 1758225599999,
          "quote_volume": 30247250.51503,
          "trades": 26338,
          "taker_buy_base": 48229491.8,
          "taker_buy_quote": 16895535.44416
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.3504,
          "high": 0.3518,
          "low": 0.3497,
          "close": 0.3505,
          "volume": 37358871.7,
          "close_time": 1758239999999,
          "quote_volume": 13103901.59125,
          "trades": 13606,
          "taker_buy_base": 19064490.8,
          "taker_buy_quote": 6690322.14192
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.3505,
          "high": 0.3526,
          "low": 0.3479,
          "close": 0.348,
          "volume": 69676622.9,
          "close_time": 1758254399999,
          "quote_volume": 24426688.86119,
          "trades": 17515,
          "taker_buy_base": 28152389.9,
          "taker_buy_quote": 9882405.52885
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.348,
          "high": 0.348,
          "low": 0.3458,
          "close": 0.347,
          "volume": 54161396.6,
          "close_time": 1758268799999,
          "quote_volume": 18795821.15853,
          "trades": 15956,
          "taker_buy_base": 22339849.6,
          "taker_buy_quote": 7754745.17948
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.3469,
          "high": 0.3482,
          "low": 0.3456,
          "close": 0.3463,
          "volume": 53733859.2,
          "close_time": 1758283199999,
          "quote_volume": 18636918.19317,
          "trades": 17730,
          "taker_buy_base": 26830030.3,
          "taker_buy_quote": 9308816.4365
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.3462,
          "high": 0.3484,
          "low": 0.3445,
          "close": 0.345,
          "volume": 70742773.7,
          "close_time": 1758297599999,
          "quote_volume": 24519777.06078,
          "trades": 23656,
          "taker_buy_base": 30711265.8,
          "taker_buy_quote": 10651683.23205
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.345,
          "high": 0.3458,
          "low": 0.3441,
          "close": 0.3441,
          "volume": 37655211.3,
          "close_time": 1758311999999,
          "quote_volume": 12984449.21672,
          "trades": 14489,
          "taker_buy_base": 15067026.0,
          "taker_buy_quote": 5197524.02726
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.3441,
          "high": 0.3449,
          "low": 0.3431,
          "close": 0.3437,
          "volume": 25581809.5,
          "close_time": 1758326399999,
          "quote_volume": 8801839.64356,
          "trades": 9824,
          "taker_buy_base": 10269027.0,
          "taker_buy_quote": 3535487.08918
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.3438,
          "high": 0.3453,
          "low": 0.3428,
          "close": 0.3447,
          "volume": 35692047.8,
          "close_time": 1758340799999,
          "quote_volume": 12274839.54337,
          "trades": 11289,
          "taker_buy_base": 22060271.7,
          "taker_buy_quote": 7589182.04047
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.3447,
          "high": 0.3477,
          "low": 0.3444,
          "close": 0.3476,
          "volume": 46771581.8,
          "close_time": 1758355199999,
          "quote_volume": 16204886.58766,
          "trades": 14619,
          "taker_buy_base": 30098386.0,
          "taker_buy_quote": 10426215.93829
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.3476,
          "high": 0.3481,
          "low": 0.3458,
          "close": 0.3479,
          "volume": 53089254.1,
          "close_time": 1758369599999,
          "quote_volume": 18428472.78121,
          "trades": 17369,
          "taker_buy_base": 28067024.5,
          "taker_buy_quote": 9746545.09395
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.3479,
          "high": 0.348,
          "low": 0.3464,
          "close": 0.3475,
          "volume": 33695781.6,
          "close_time": 1758383999999,
          "quote_volume": 11701593.71086,
          "trades": 15135,
          "taker_buy_base": 16630544.4,
          "taker_buy_quote": 5776936.71646
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.3476,
          "high": 0.3482,
          "low": 0.347,
          "close": 0.3472,
          "volume": 27303065.5,
          "close_time": 1758398399999,
          "quote_volume": 9487357.07753,
          "trades": 11351,
          "taker_buy_base": 12464564.6,
          "taker_buy_quote": 4332641.1124
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.3472,
          "high": 0.3474,
          "low": 0.3465,
          "close": 0.3467,
          "volume": 12451234.2,
          "close_time": 1758412799999,
          "quote_volume": 4320114.37599,
          "trades": 7150,
          "taker_buy_base": 4122551.0,
          "taker_buy_quote": 1430654.83554
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.3466,
          "high": 0.3468,
          "low": 0.3449,
          "close": 0.3453,
          "volume": 35105416.1,
          "close_time": 1758427199999,
          "quote_volume": 12137646.65878,
          "trades": 9157,
          "taker_buy_base": 16673096.2,
          "taker_buy_quote": 5765478.10722
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.3453,
          "high": 0.3464,
          "low": 0.3449,
          "close": 0.3457,
          "volume": 19562483.9,
          "close_time": 1758441599999,
          "quote_volume": 6764329.76802,
          "trades": 9046,
          "taker_buy_base": 11716739.5,
          "taker_buy_quote": 4051898.7724
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.3457,
          "high": 0.3458,
          "low": 0.3429,
          "close": 0.3439,
          "volume": 41330384.5,
          "close_time": 1758455999999,
          "quote_volume": 14221003.93273,
          "trades": 15258,
          "taker_buy_base": 15368530.1,
          "taker_buy_quote": 5285886.81868
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.344,
          "high": 0.3444,
          "low": 0.3417,
          "close": 0.3438,
          "volume": 61818212.7,
          "close_time": 1758470399999,
          "quote_volume": 21215278.5178,
          "trades": 17254,
          "taker_buy_base": 29687488.8,
          "taker_buy_quote": 10192571.55521
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.3438,
          "high": 0.3446,
          "low": 0.343,
          "close": 0.3441,
          "volume": 24784741.2,
          "close_time": 1758484799999,
          "quote_volume": 8523175.21623,
          "trades": 10486,
          "taker_buy_base": 12712036.4,
          "taker_buy_quote": 4373289.57202
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.3441,
          "high": 0.3443,
          "low": 0.3425,
          "close": 0.3426,
          "volume": 21366300.5,
          "close_time": 1758499199999,
          "quote_volume": 7336761.96225,
          "trades": 7579,
          "taker_buy_base": 6301439.2,
          "taker_buy_quote": 2164670.49327
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.3426,
          "high": 0.3431,
          "low": 0.3379,
          "close": 0.3401,
          "volume": 120360493.7,
          "close_time": 1758513599999,
          "quote_volume": 40873664.43444,
          "trades": 27184,
          "taker_buy_base": 51679605.0,
          "taker_buy_quote": 17540635.73146
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.3401,
          "high": 0.3408,
          "low": 0.334,
          "close": 0.335,
          "volume": 165703069.5,
          "close_time": 1758527999999,
          "quote_volume": 55764672.91529,
          "trades": 43243,
          "taker_buy_base": 69349284.3,
          "taker_buy_quote": 23323198.02092
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.335,
          "high": 0.3421,
          "low": 0.334,
          "close": 0.3409,
          "volume": 115205002.0,
          "close_time": 1758542399999,
          "quote_volume": 38894045.23372,
          "trades": 30288,
          "taker_buy_base": 73342405.0,
          "taker_buy_quote": 24776366.31899
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.3409,
          "high": 0.3421,
          "low": 0.3394,
          "close": 0.342,
          "volume": 67755030.8,
          "close_time": 1758556799999,
          "quote_volume": 23067514.38515,
          "trades": 22729,
          "taker_buy_base": 32942109.4,
          "taker_buy_quote": 11219003.34973
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.342,
          "high": 0.3425,
          "low": 0.3403,
          "close": 0.3405,
          "volume": 38965878.5,
          "close_time": 1758571199999,
          "quote_volume": 13310608.26223,
          "trades": 15019,
          "taker_buy_base": 14457646.5,
          "taker_buy_quote": 4941488.66922
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.3405,
          "high": 0.3409,
          "low": 0.339,
          "close": 0.3399,
          "volume": 24972938.1,
          "close_time": 1758585599999,
          "quote_volume": 8486143.09496,
          "trades": 10749,
          "taker_buy_base": 12424160.0,
          "taker_buy_quote": 4223337.39823
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.34,
          "high": 0.3409,
          "low": 0.3389,
          "close": 0.3409,
          "volume": 40707554.1,
          "close_time": 1758599999999,
          "quote_volume": 13833040.33243,
          "trades": 12640,
          "taker_buy_base": 23548140.2,
          "taker_buy_quote": 8005841.45876
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.3409,
          "high": 0.3413,
          "low": 0.3399,
          "close": 0.34,
          "volume": 29243078.6,
          "close_time": 1758614399999,
          "quote_volume": 9957118.33285,
          "trades": 11628,
          "taker_buy_base": 12491609.9,
          "taker_buy_quote": 4254823.84396
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.34,
          "high": 0.3425,
          "low": 0.3357,
          "close": 0.3364,
          "volume": 77653573.1,
          "close_time": 1758628799999,
          "quote_volume": 26337509.37023,
          "trades": 20738,
          "taker_buy_base": 27512895.6,
          "taker_buy_quote": 9358947.39167
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.3364,
          "high": 0.3367,
          "low": 0.3344,
          "close": 0.3356,
          "volume": 71454528.5,
          "close_time": 1758643199999,
          "quote_volume": 23962499.20618,
          "trades": 20715,
          "taker_buy_base": 31878299.6,
          "taker_buy_quote": 10691800.39466
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.3355,
          "high": 0.3368,
          "low": 0.3349,
          "close": 0.336,
          "volume": 40629671.7,
          "close_time": 1758657599999,
          "quote_volume": 13652363.34332,
          "trades": 15079,
          "taker_buy_base": 22781838.3,
          "taker_buy_quote": 7656945.85667
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.336,
          "high": 0.337,
          "low": 0.3358,
          "close": 0.336,
          "volume": 26072315.4,
          "close_time": 1758671999999,
          "quote_volume": 8770767.17342,
          "trades": 8873,
          "taker_buy_base": 13838180.1,
          "taker_buy_quote": 4656430.44175
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.336,
          "high": 0.3374,
          "low": 0.3357,
          "close": 0.3357,
          "volume": 37098103.3,
          "close_time": 1758686399999,
          "quote_volume": 12484349.50794,
          "trades": 10706,
          "taker_buy_base": 16682456.7,
          "taker_buy_quote": 5616502.67391
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.3358,
          "high": 0.3386,
          "low": 0.3346,
          "close": 0.338,
          "volume": 64238126.2,
          "close_time": 1758700799999,
          "quote_volume": 21614794.69227,
          "trades": 17377,
          "taker_buy_base": 39772936.2,
          "taker_buy_quote": 13389759.98958
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.3379,
          "high": 0.3383,
          "low": 0.3357,
          "close": 0.3372,
          "volume": 51742090.5,
          "close_time": 1758715199999,
          "quote_volume": 17433958.38028,
          "trades": 15425,
          "taker_buy_base": 20519494.1,
          "taker_buy_quote": 6915050.91062
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.3372,
          "high": 0.3389,
          "low": 0.3371,
          "close": 0.3378,
          "volume": 36911128.6,
          "close_time": 1758729599999,
          "quote_volume": 12480906.68941,
          "trades": 13645,
          "taker_buy_base": 19419422.6,
          "taker_buy_quote": 6568669.24884
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.3378,
          "high": 0.3394,
          "low": 0.3377,
          "close": 0.339,
          "volume": 22476083.3,
          "close_time": 1758743999999,
          "quote_volume": 7613953.53684,
          "trades": 9975,
          "taker_buy_base": 13181236.3,
          "taker_buy_quote": 4465615.53125
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.3389,
          "high": 0.3394,
          "low": 0.338,
          "close": 0.3382,
          "volume": 14331380.9,
          "close_time": 1758758399999,
          "quote_volume": 4853496.51996,
          "trades": 7105,
          "taker_buy_base": 5730426.4,
          "taker_buy_quote": 1941857.66987
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.3382,
          "high": 0.3385,
          "low": 0.3352,
          "close": 0.3357,
          "volume": 63507601.8,
          "close_time": 1758772799999,
          "quote_volume": 21411927.63536,
          "trades": 13364,
          "taker_buy_base": 21766030.2,
          "taker_buy_quote": 7345270.54722
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.3358,
          "high": 0.3359,
          "low": 0.3336,
          "close": 0.3348,
          "volume": 78782041.7,
          "close_time": 1758787199999,
          "quote_volume": 26373848.66423,
          "trades": 17165,
          "taker_buy_base": 37166753.6,
          "taker_buy_quote": 12446010.50397
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.3347,
          "high": 0.3352,
          "low": 0.331,
          "close": 0.3316,
          "volume": 55939478.6,
          "close_time": 1758801599999,
          "quote_volume": 18639519.13611,
          "trades": 17560,
          "taker_buy_base": 17942563.0,
          "taker_buy_quote": 5984349.23216
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.3316,
          "high": 0.3361,
          "low": 0.33,
          "close": 0.3358,
          "volume": 95168974.3,
          "close_time": 1758815999999,
          "quote_volume": 31672814.05535,
          "trades": 24537,
          "taker_buy_base": 53778174.0,
          "taker_buy_quote": 17914971.1395
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.3359,
          "high": 0.336,
          "low": 0.3316,
          "close": 0.3344,
          "volume": 86614950.5,
          "close_time": 1758830399999,
          "quote_volume": 28903612.65533,
          "trades": 22703,
          "taker_buy_base": 40780758.3,
          "taker_buy_quote": 13609959.00339
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.3344,
          "high": 0.3347,
          "low": 0.3314,
          "close": 0.3319,
          "volume": 62849421.5,
          "close_time": 1758844799999,
          "quote_volume": 20944091.70524,
          "trades": 14357,
          "taker_buy_base": 20596212.5,
          "taker_buy_quote": 6870101.90723
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.3319,
          "high": 0.3352,
          "low": 0.3318,
          "close": 0.334,
          "volume": 75836136.8,
          "close_time": 1758859199999,
          "quote_volume": 25327348.73943,
          "trades": 15587,
          "taker_buy_base": 47426963.5,
          "taker_buy_quote": 15835088.47462
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.3339,
          "high": 0.3342,
          "low": 0.3325,
          "close": 0.334,
          "volume": 50722987.3,
          "close_time": 1758873599999,
          "quote_volume": 16909500.62063,
          "trades": 13059,
          "taker_buy_base": 22639458.7,
          "taker_buy_quote": 7550401.92211
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.334,
          "high": 0.335,
          "low": 0.3329,
          "close": 0.3348,
          "volume": 35536320.4,
          "close_time": 1758887999999,
          "quote_volume": 11864706.14913,
          "trades": 15254,
          "taker_buy_base": 18518541.4,
          "taker_buy_quote": 6186487.7995
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.3347,
          "high": 0.3365,
          "low": 0.3333,
          "close": 0.3354,
          "volume": 95610424.2,
          "close_time": 1758902399999,
          "quote_volume": 32013606.76521,
          "trades": 25850,
          "taker_buy_base": 48082234.9,
          "taker_buy_quote": 16108553.41839
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.3354,
          "high": 0.337,
          "low": 0.335,
          "close": 0.3364,
          "volume": 35443489.6,
          "close_time": 1758916799999,
          "quote_volume": 11914653.98167,
          "trades": 14314,
          "taker_buy_base": 22237603.9,
          "taker_buy_quote": 7477071.71625
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.3363,
          "high": 0.3385,
          "low": 0.3361,
          "close": 0.3383,
          "volume": 23454293.6,
          "close_time": 1758931199999,
          "quote_volume": 7915533.9835,
          "trades": 10841,
          "taker_buy_base": 17302679.7,
          "taker_buy_quote": 5840337.14869
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.3384,
          "high": 0.3399,
          "low": 0.3375,
          "close": 0.3391,
          "volume": 29172437.2,
          "close_time": 1758945599999,
          "quote_volume": 9878077.79697,
          "trades": 9940,
          "taker_buy_base": 17526680.3,
          "taker_buy_quote": 5937018.2049
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.3391,
          "high": 0.3394,
          "low": 0.3372,
          "close": 0.3376,
          "volume": 18997880.9,
          "close_time": 1758959999999,
          "quote_volume": 6425387.16332,
          "trades": 8611,
          "taker_buy_base": 3467847.5,
          "taker_buy_quote": 1173723.64049
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.3375,
          "high": 0.3376,
          "low": 0.3356,
          "close": 0.3365,
          "volume": 33076958.0,
          "close_time": 1758974399999,
          "quote_volume": 11127701.96561,
          "trades": 12241,
          "taker_buy_base": 11432433.0,
          "taker_buy_quote": 3846482.72612
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.3366,
          "high": 0.3385,
          "low": 0.336,
          "close": 0.3376,
          "volume": 28888348.1,
          "close_time": 1758988799999,
          "quote_volume": 9742589.30622,
          "trades": 13334,
          "taker_buy_base": 20482814.0,
          "taker_buy_quote": 6909928.47902
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.3376,
          "high": 0.3378,
          "low": 0.3373,
          "close": 0.3378,
          "volume": 8388611.0,
          "close_time": 1759003199999,
          "quote_volume": 2831290.62579,
          "trades": 8584,
          "taker_buy_base": 4825825.5,
          "taker_buy_quote": 1628930.3535
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.3377,
          "high": 0.338,
          "low": 0.3365,
          "close": 0.3366,
          "volume": 11764464.6,
          "close_time": 1759017599999,
          "quote_volume": 3966835.40903,
          "trades": 7077,
          "taker_buy_base": 4318340.5,
          "taker_buy_quote": 1456756.75717
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.3366,
          "high": 0.337,
          "low": 0.3357,
          "close": 0.3366,
          "volume": 19656901.5,
          "close_time": 1759031999999,
          "quote_volume": 6610062.83998,
          "trades": 7785,
          "taker_buy_base": 8897067.6,
          "taker_buy_quote": 2992900.43964
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.3366,
          "high": 0.3373,
          "low": 0.336,
          "close": 0.3367,
          "volume": 16776037.1,
          "close_time": 1759046399999,
          "quote_volume": 5646945.65872,
          "trades": 8133,
          "taker_buy_base": 8449173.5,
          "taker_buy_quote": 2845090.23634
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.3366,
          "high": 0.3368,
          "low": 0.3355,
          "close": 0.3361,
          "volume": 11791050.8,
          "close_time": 1759060799999,
          "quote_volume": 3962693.99118,
          "trades": 8936,
          "taker_buy_base": 3548151.8,
          "taker_buy_quote": 1192883.56394
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.3361,
          "high": 0.3366,
          "low": 0.3357,
          "close": 0.3361,
          "volume": 11868788.4,
          "close_time": 1759075199999,
          "quote_volume": 3990237.15492,
          "trades": 9909,
          "taker_buy_base": 7329215.1,
          "taker_buy_quote": 2464290.46873
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.3362,
          "high": 0.3363,
          "low": 0.3342,
          "close": 0.3346,
          "volume": 22954632.2,
          "close_time": 1759089599999,
          "quote_volume": 7690987.81601,
          "trades": 10740,
          "taker_buy_base": 5433517.5,
          "taker_buy_quote": 1820464.16074
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.3346,
          "high": 0.336,
          "low": 0.3341,
          "close": 0.3357,
          "volume": 33546845.4,
          "close_time": 1759103999999,
          "quote_volume": 11242083.64463,
          "trades": 10518,
          "taker_buy_base": 20534546.5,
          "taker_buy_quote": 6882848.85807
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.3357,
          "high": 0.3363,
          "low": 0.3351,
          "close": 0.3361,
          "volume": 19210966.0,
          "close_time": 1759118399999,
          "quote_volume": 6447807.85592,
          "trades": 9352,
          "taker_buy_base": 10388761.2,
          "taker_buy_quote": 3487869.05483
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.3361,
          "high": 0.3361,
          "low": 0.3345,
          "close": 0.3346,
          "volume": 16974317.1,
          "close_time": 1759132799999,
          "quote_volume": 5688492.9366,
          "trades": 10324,
          "taker_buy_base": 5539536.4,
          "taker_buy_quote": 1856578.69422
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.3345,
          "high": 0.335,
          "low": 0.3325,
          "close": 0.3335,
          "volume": 36956169.2,
          "close_time": 1759147199999,
          "quote_volume": 12326033.65779,
          "trades": 16092,
          "taker_buy_base": 11689662.2,
          "taker_buy_quote": 3900606.024
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.3335,
          "high": 0.3361,
          "low": 0.3329,
          "close": 0.3357,
          "volume": 44859580.0,
          "close_time": 1759161599999,
          "quote_volume": 15006237.7249,
          "trades": 17586,
          "taker_buy_base": 29752358.6,
          "taker_buy_quote": 9952521.29888
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.3358,
          "high": 0.3373,
          "low": 0.3355,
          "close": 0.3362,
          "volume": 22024025.7,
          "close_time": 1759175999999,
          "quote_volume": 7408975.62488,
          "trades": 13419,
          "taker_buy_base": 12575809.1,
          "taker_buy_quote": 4230770.78583
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.3362,
          "high": 0.3376,
          "low": 0.3359,
          "close": 0.3368,
          "volume": 22316537.7,
          "close_time": 1759190399999,
          "quote_volume": 7514698.71307,
          "trades": 10174,
          "taker_buy_base": 15001851.1,
          "taker_buy_quote": 5051952.27948
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.3368,
          "high": 0.3377,
          "low": 0.3362,
          "close": 0.337,
          "volume": 35957114.6,
          "close_time": 1759204799999,
          "quote_volume": 12111642.87396,
          "trades": 12561,
          "taker_buy_base": 14956790.1,
          "taker_buy_quote": 5040271.7589
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.3371,
          "high": 0.3372,
          "low": 0.336,
          "close": 0.3364,
          "volume": 22249598.5,
          "close_time": 1759219199999,
          "quote_volume": 7487880.19827,
          "trades": 11348,
          "taker_buy_base": 7962738.5,
          "taker_buy_quote": 2680040.02433
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.3364,
          "high": 0.3373,
          "low": 0.3362,
          "close": 0.3366,
          "volume": 16981044.1,
          "close_time": 1759233599999,
          "quote_volume": 5719116.73163,
          "trades": 12731,
          "taker_buy_base": 9915605.0,
          "taker_buy_quote": 3339811.66886
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.3365,
          "high": 0.3369,
          "low": 0.3327,
          "close": 0.3332,
          "volume": 42904065.5,
          "close_time": 1759247999999,
          "quote_volume": 14330781.43164,
          "trades": 17125,
          "taker_buy_base": 15559225.4,
          "taker_buy_quote": 5196657.28042
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.3332,
          "high": 0.334,
          "low": 0.3326,
          "close": 0.3328,
          "volume": 29832266.9,
          "close_time": 1759262399999,
          "quote_volume": 9941834.74146,
          "trades": 12660,
          "taker_buy_base": 16524994.7,
          "taker_buy_quote": 5508589.33079
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.3328,
          "high": 0.3342,
          "low": 0.3315,
          "close": 0.3336,
          "volume": 42331825.4,
          "close_time": 1759276799999,
          "quote_volume": 14078095.205,
          "trades": 13088,
          "taker_buy_base": 20964752.5,
          "taker_buy_quote": 6975322.25311
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.3336,
          "high": 0.3345,
          "low": 0.3331,
          "close": 0.3339,
          "volume": 26943406.3,
          "close_time": 1759291199999,
          "quote_volume": 8988116.55887,
          "trades": 8621,
          "taker_buy_base": 14289434.2,
          "taker_buy_quote": 4768527.98796
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.3339,
          "high": 0.3349,
          "low": 0.3339,
          "close": 0.3344,
          "volume": 18315371.3,
          "close_time": 1759305599999,
          "quote_volume": 6124771.69499,
          "trades": 9609,
          "taker_buy_base": 10695263.8,
          "taker_buy_quote": 3577284.89687
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.3343,
          "high": 0.3395,
          "low": 0.3342,
          "close": 0.3381,
          "volume": 91881043.0,
          "close_time": 1759319999999,
          "quote_volume": 30989165.65279,
          "trades": 27355,
          "taker_buy_base": 62144200.8,
          "taker_buy_quote": 20954423.7478
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.3381,
          "high": 0.3404,
          "low": 0.3379,
          "close": 0.3397,
          "volume": 66848316.5,
          "close_time": 1759334399999,
          "quote_volume": 22662479.4895,
          "trades": 23719,
          "taker_buy_base": 38738315.1,
          "taker_buy_quote": 13136323.80906
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.3398,
          "high": 0.3423,
          "low": 0.3396,
          "close": 0.3421,
          "volume": 42847091.2,
          "close_time": 1759348799999,
          "quote_volume": 14604149.60072,
          "trades": 18704,
          "taker_buy_base": 26481252.2,
          "taker_buy_quote": 9028001.02155
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.3421,
          "high": 0.3421,
          "low": 0.3411,
          "close": 0.3415,
          "volume": 18616838.6,
          "close_time": 1759363199999,
          "quote_volume": 6357567.92701,
          "trades": 8963,
          "taker_buy_base": 8734068.0,
          "taker_buy_quote": 2982936.92259
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.3416,
          "high": 0.3425,
          "low": 0.341,
          "close": 0.3412,
          "volume": 41764565.9,
          "close_time": 1759377599999,
          "quote_volume": 14271882.68524,
          "trades": 12321,
          "taker_buy_base": 20140048.9,
          "taker_buy_quote": 6884603.46081
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.3413,
          "high": 0.3427,
          "low": 0.3408,
          "close": 0.3417,
          "volume": 32751388.0,
          "close_time": 1759391999999,
          "quote_volume": 11192244.47298,
          "trades": 11982,
          "taker_buy_base": 18067651.5,
          "taker_buy_quote": 6175696.45113
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.3417,
          "high": 0.3418,
          "low": 0.3409,
          "close": 0.3415,
          "volume": 18896516.1,
          "close_time": 1759406399999,
          "quote_volume": 6447653.8637,
          "trades": 11568,
          "taker_buy_base": 8089852.8,
          "taker_buy_quote": 2760603.99705
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.3414,
          "high": 0.3425,
          "low": 0.341,
          "close": 0.3422,
          "volume": 49710747.1,
          "close_time": 1759420799999,
          "quote_volume": 16984006.83383,
          "trades": 18097,
          "taker_buy_base": 26798137.5,
          "taker_buy_quote": 9158498.10202
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.3422,
          "high": 0.3441,
          "low": 0.3419,
          "close": 0.3431,
          "volume": 41083715.6,
          "close_time": 1759435199999,
          "quote_volume": 14090607.82387,
          "trades": 17638,
          "taker_buy_base": 27385508.2,
          "taker_buy_quote": 9393996.79725
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.3432,
          "high": 0.3433,
          "low": 0.3423,
          "close": 0.3426,
          "volume": 25485513.6,
          "close_time": 1759449599999,
          "quote_volume": 8734194.74884,
          "trades": 9002,
          "taker_buy_base": 10921060.6,
          "taker_buy_quote": 3743030.56086
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.3426,
          "high": 0.3445,
          "low": 0.3422,
          "close": 0.3435,
          "volume": 30713221.6,
          "close_time": 1759463999999,
          "quote_volume": 10545622.06509,
          "trades": 10800,
          "taker_buy_base": 18493172.4,
          "taker_buy_quote": 6351957.51385
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.3436,
          "high": 0.3445,
          "low": 0.3434,
          "close": 0.3439,
          "volume": 29446515.4,
          "close_time": 1759478399999,
          "quote_volume": 10127250.48591,
          "trades": 11891,
          "taker_buy_base": 14697742.7,
          "taker_buy_quote": 5056258.73084
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.3439,
          "high": 0.3439,
          "low": 0.3417,
          "close": 0.3434,
          "volume": 38741553.1,
          "close_time": 1759492799999,
          "quote_volume": 13277441.9067,
          "trades": 13932,
          "taker_buy_base": 17842166.3,
          "taker_buy_quote": 6115518.59416
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.3435,
          "high": 0.3439,
          "low": 0.3418,
          "close": 0.3437,
          "volume": 44331429.8,
          "close_time": 1759507199999,
          "quote_volume": 15194264.0221,
          "trades": 20369,
          "taker_buy_base": 24297762.7,
          "taker_buy_quote": 8330345.5991
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.3437,
          "high": 0.3459,
          "low": 0.3428,
          "close": 0.3429,
          "volume": 92126878.6,
          "close_time": 1759521599999,
          "quote_volume": 31704283.83991,
          "trades": 27648,
          "taker_buy_base": 43889767.0,
          "taker_buy_quote": 15112729.53393
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.343,
          "high": 0.343,
          "low": 0.3411,
          "close": 0.3419,
          "volume": 35255663.3,
          "close_time": 1759535999999,
          "quote_volume": 12055307.10962,
          "trades": 15369,
          "taker_buy_base": 14331688.0,
          "taker_buy_quote": 4901151.28905
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.3419,
          "high": 0.3424,
          "low": 0.3413,
          "close": 0.3414,
          "volume": 14835384.5,
          "close_time": 1759550399999,
          "quote_volume": 5071740.95326,
          "trades": 7297,
          "taker_buy_base": 6597847.2,
          "taker_buy_quote": 2256387.42856
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.3414,
          "high": 0.3415,
          "low": 0.3401,
          "close": 0.3405,
          "volume": 23115724.7,
          "close_time": 1759564799999,
          "quote_volume": 7875025.93888,
          "trades": 11278,
          "taker_buy_base": 6443949.4,
          "taker_buy_quote": 2195273.16362
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.3406,
          "high": 0.3413,
          "low": 0.3397,
          "close": 0.3407,
          "volume": 25619044.7,
          "close_time": 1759579199999,
          "quote_volume": 8719302.54213,
          "trades": 12160,
          "taker_buy_base": 13026770.3,
          "taker_buy_quote": 4434963.65147
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.3407,
          "high": 0.3408,
          "low": 0.3396,
          "close": 0.3405,
          "volume": 21972364.0,
          "close_time": 1759593599999,
          "quote_volume": 7476512.35482,
          "trades": 13750,
          "taker_buy_base": 10569555.0,
          "taker_buy_quote": 3597526.38415
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.3404,
          "high": 0.3406,
          "low": 0.3393,
          "close": 0.3399,
          "volume": 14465556.6,
          "close_time": 1759607999999,
          "quote_volume": 4916935.08754,
          "trades": 10126,
          "taker_buy_base": 5833523.5,
          "taker_buy_quote": 1983336.83601
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.3398,
          "high": 0.3412,
          "low": 0.3397,
          "close": 0.3404,
          "volume": 15982643.7,
          "close_time": 1759622399999,
          "quote_volume": 5443383.50621,
          "trades": 7642,
          "taker_buy_base": 10589915.5,
          "taker_buy_quote": 3606877.19638
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.3404,
          "high": 0.3422,
          "low": 0.3397,
          "close": 0.3413,
          "volume": 52154628.5,
          "close_time": 1759636799999,
          "quote_volume": 17791964.71832,
          "trades": 15430,
          "taker_buy_base": 30350249.3,
          "taker_buy_quote": 10356902.12412
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.3413,
          "high": 0.3435,
          "low": 0.3412,
          "close": 0.3432,
          "volume": 32700512.4,
          "close_time": 1759651199999,
          "quote_volume": 11196024.95009,
          "trades": 12606,
          "taker_buy_base": 22305263.7,
          "taker_buy_quote": 7638253.54136
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.3432,
          "high": 0.3443,
          "low": 0.342,
          "close": 0.3422,
          "volume": 38279023.4,
          "close_time": 1759665599999,
          "quote_volume": 13127449.37667,
          "trades": 13654,
          "taker_buy_base": 16078763.4,
          "taker_buy_quote": 5517465.76281
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.3423,
          "high": 0.3427,
          "low": 0.3416,
          "close": 0.3424,
          "volume": 23604496.6,
          "close_time": 1759679999999,
          "quote_volume": 8075730.97339,
          "trades": 12058,
          "taker_buy_base": 11525342.6,
          "taker_buy_quote": 3943306.23044
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.3424,
          "high": 0.3424,
          "low": 0.3407,
          "close": 0.3408,
          "volume": 26312943.4,
          "close_time": 1759694399999,
          "quote_volume": 8984254.15466,
          "trades": 10776,
          "taker_buy_base": 7056773.1,
          "taker_buy_quote": 2409428.75931
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.3408,
          "high": 0.3421,
          "low": 0.3406,
          "close": 0.3413,
          "volume": 19123892.0,
          "close_time": 1759708799999,
          "quote_volume": 6527254.28194,
          "trades": 7084,
          "taker_buy_base": 10626539.3,
          "taker_buy_quote": 3628271.99881
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.3414,
          "high": 0.3421,
          "low": 0.3405,
          "close": 0.3416,
          "volume": 37346663.1,
          "close_time": 1759723199999,
          "quote_volume": 12743283.75733,
          "trades": 9370,
          "taker_buy_base": 19988113.1,
          "taker_buy_quote": 6822448.28053
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.3416,
          "high": 0.3439,
          "low": 0.3413,
          "close": 0.343,
          "volume": 46423579.4,
          "close_time": 1759737599999,
          "quote_volume": 15911897.27136,
          "trades": 13413,
          "taker_buy_base": 28110782.3,
          "taker_buy_quote": 9635640.7221
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.343,
          "high": 0.3451,
          "low": 0.343,
          "close": 0.3433,
          "volume": 58756796.3,
          "close_time": 1759751999999,
          "quote_volume": 20214138.50934,
          "trades": 17953,
          "taker_buy_base": 30747143.7,
          "taker_buy_quote": 10581506.58503
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.3433,
          "high": 0.3466,
          "low": 0.3429,
          "close": 0.3456,
          "volume": 74571538.8,
          "close_time": 1759766399999,
          "quote_volume": 25724076.99707,
          "trades": 23314,
          "taker_buy_base": 47472812.0,
          "taker_buy_quote": 16378297.20141
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.3456,
          "high": 0.3473,
          "low": 0.3455,
          "close": 0.3462,
          "volume": 26129774.3,
          "close_time": 1759780799999,
          "quote_volume": 9051110.32428,
          "trades": 13643,
          "taker_buy_base": 14540830.8,
          "taker_buy_quote": 5037620.4313
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.3461,
          "high": 0.3471,
          "low": 0.3454,
          "close": 0.3461,
          "volume": 18664522.4,
          "close_time": 1759795199999,
          "quote_volume": 6460970.06525,
          "trades": 8457,
          "taker_buy_base": 9470852.4,
          "taker_buy_quote": 3279139.41714
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.3461,
          "high": 0.3471,
          "low": 0.3459,
          "close": 0.3461,
          "volume": 24978137.0,
          "close_time": 1759809599999,
          "quote_volume": 8654721.05294,
          "trades": 8279,
          "taker_buy_base": 12584014.3,
          "taker_buy_quote": 4361750.90752
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.346,
          "high": 0.346,
          "low": 0.3442,
          "close": 0.3448,
          "volume": 34374886.2,
          "close_time": 1759823999999,
          "quote_volume": 11864802.68211,
          "trades": 12268,
          "taker_buy_base": 10223754.5,
          "taker_buy_quote": 3529915.96058
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.3448,
          "high": 0.3454,
          "low": 0.3438,
          "close": 0.3443,
          "volume": 32060858.6,
          "close_time": 1759838399999,
          "quote_volume": 11046145.57999,
          "trades": 14336,
          "taker_buy_base": 16148955.6,
          "taker_buy_quote": 5566205.77283
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.3442,
          "high": 0.3455,
          "low": 0.3394,
          "close": 0.3399,
          "volume": 102185449.9,
          "close_time": 1759852799999,
          "quote_volume": 35016193.75984,
          "trades": 32788,
          "taker_buy_base": 31656144.1,
          "taker_buy_quote": 10866470.81866
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.3399,
          "high": 0.3399,
          "low": 0.3373,
          "close": 0.3376,
          "volume": 58884020.3,
          "close_time": 1759867199999,
          "quote_volume": 19914475.53817,
          "trades": 20134,
          "taker_buy_base": 22243268.9,
          "taker_buy_quote": 7523527.60027
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.3377,
          "high": 0.3394,
          "low": 0.3374,
          "close": 0.3379,
          "volume": 28940296.2,
          "close_time": 1759881599999,
          "quote_volume": 9796298.37505,
          "trades": 10242,
          "taker_buy_base": 15372684.3,
          "taker_buy_quote": 5205500.96757
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.3379,
          "high": 0.3385,
          "low": 0.3365,
          "close": 0.3366,
          "volume": 47692174.3,
          "close_time": 1759895999999,
          "quote_volume": 16087725.07789,
          "trades": 12802,
          "taker_buy_base": 19486509.3,
          "taker_buy_quote": 6575906.48955
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.3366,
          "high": 0.3373,
          "low": 0.3363,
          "close": 0.3373,
          "volume": 26015462.7,
          "close_time": 1759910399999,
          "quote_volume": 8763988.29705,
          "trades": 11889,
          "taker_buy_base": 14337459.9,
          "taker_buy_quote": 4831052.60693
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.3373,
          "high": 0.3382,
          "low": 0.3367,
          "close": 0.3381,
          "volume": 23495287.2,
          "close_time": 1759924799999,
          "quote_volume": 7926013.97069,
          "trades": 12525,
          "taker_buy_base": 14821760.2,
          "taker_buy_quote": 5002272.57536
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.3381,
          "high": 0.3382,
          "low": 0.3366,
          "close": 0.3368,
          "volume": 33356850.4,
          "close_time": 1759939199999,
          "quote_volume": 11251825.82056,
          "trades": 15542,
          "taker_buy_base": 12759759.8,
          "taker_buy_quote": 4305816.02053
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.3367,
          "high": 0.3418,
          "low": 0.3367,
          "close": 0.3416,
          "volume": 83982452.3,
          "close_time": 1759953599999,
          "quote_volume": 28506204.83895,
          "trades": 21810,
          "taker_buy_base": 55827597.5,
          "taker_buy_quote": 18949670.59054
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.3416,
          "high": 0.3426,
          "low": 0.341,
          "close": 0.342,
          "volume": 31276366.8,
          "close_time": 1759967999999,
          "quote_volume": 10691002.10705,
          "trades": 11275,
          "taker_buy_base": 17623949.9,
          "taker_buy_quote": 6025421.87109
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.3421,
          "high": 0.3423,
          "low": 0.3386,
          "close": 0.3402,
          "volume": 56418116.7,
          "close_time": 1759982399999,
          "quote_volume": 19193655.53215,
          "trades": 13972,
          "taker_buy_base": 20737764.3,
          "taker_buy_quote": 7055446.69729
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.3402,
          "high": 0.3406,
          "low": 0.3382,
          "close": 0.3388,
          "volume": 34706122.3,
          "close_time": 1759996799999,
          "quote_volume": 11778614.7542,
          "trades": 10246,
          "taker_buy_base": 12140539.3,
          "taker_buy_quote": 4122768.32166
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.3388,
          "high": 0.3389,
          "low": 0.3361,
          "close": 0.3376,
          "volume": 56196912.7,
          "close_time": 1760011199999,
          "quote_volume": 18949895.59805,
          "trades": 18055,
          "taker_buy_base": 21345286.0,
          "taker_buy_quote": 7196977.51921
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.3377,
          "high": 0.3389,
          "low": 0.3347,
          "close": 0.3353,
          "volume": 77637916.9,
          "close_time": 1760025599999,
          "quote_volume": 26139483.73741,
          "trades": 21111,
          "taker_buy_base": 30051243.9,
          "taker_buy_quote": 10126269.11028
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.3354,
          "high": 0.3367,
          "low": 0.3342,
          "close": 0.3366,
          "volume": 46161743.1,
          "close_time": 1760039999999,
          "quote_volume": 15490318.64938,
          "trades": 14783,
          "taker_buy_base": 27333005.5,
          "taker_buy_quote": 9177006.25089
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.3366,
          "high": 0.337,
          "low": 0.3359,
          "close": 0.3369,
          "volume": 22979565.8,
          "close_time": 1760054399999,
          "quote_volume": 7732168.17547,
          "trades": 8497,
          "taker_buy_base": 12651514.5,
          "taker_buy_quote": 4257886.02005
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.337,
          "high": 0.3372,
          "low": 0.3359,
          "close": 0.3365,
          "volume": 29494121.6,
          "close_time": 1760068799999,
          "quote_volume": 9926892.05042,
          "trades": 9149,
          "taker_buy_base": 16239040.6,
          "taker_buy_quote": 5466456.46191
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.3365,
          "high": 0.3369,
          "low": 0.3349,
          "close": 0.335,
          "volume": 27104578.3,
          "close_time": 1760083199999,
          "quote_volume": 9103355.36108,
          "trades": 11089,
          "taker_buy_base": 8046209.9,
          "taker_buy_quote": 2703599.76712
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.335,
          "high": 0.3357,
          "low": 0.3339,
          "close": 0.3354,
          "volume": 32818709.1,
          "close_time": 1760097599999,
          "quote_volume": 10990006.42141,
          "trades": 13518,
          "taker_buy_base": 14834750.6,
          "taker_buy_quote": 4970373.08448
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.3355,
          "high": 0.3362,
          "low": 0.3278,
          "close": 0.3304,
          "volume": 127158280.5,
          "close_time": 1760111999999,
          "quote_volume": 42188153.06158,
          "trades": 33806,
          "taker_buy_base": 40138300.7,
          "taker_buy_quote": 13314898.717
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.3305,
          "high": 0.3322,
          "low": 0.3303,
          "close": 0.3307,
          "volume": 76433778.0,
          "close_time": 1760126399999,
          "quote_volume": 25311188.08652,
          "trades": 20169,
          "taker_buy_base": 36101428.5,
          "taker_buy_quote": 11959316.16481
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.3307,
          "high": 0.3309,
          "low": 0.3,
          "close": 0.3205,
          "volume": 379881795.9,
          "close_time": 1760140799999,
          "quote_volume": 122197525.16109,
          "trades": 194298,
          "taker_buy_base": 159664581.0,
          "taker_buy_quote": 51268682.96251
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.3205,
          "high": 0.3211,
          "low": 0.3161,
          "close": 0.3164,
          "volume": 107273882.4,
          "close_time": 1760155199999,
          "quote_volume": 34232911.50542,
          "trades": 36457,
          "taker_buy_base": 43589665.5,
          "taker_buy_quote": 13921353.47744
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.3165,
          "high": 0.3187,
          "low": 0.3158,
          "close": 0.3165,
          "volume": 68240273.3,
          "close_time": 1760169599999,
          "quote_volume": 21641959.47995,
          "trades": 19269,
          "taker_buy_base": 34063714.3,
          "taker_buy_quote": 10806246.43505
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.3165,
          "high": 0.3198,
          "low": 0.3163,
          "close": 0.3191,
          "volume": 53823511.2,
          "close_time": 1760183999999,
          "quote_volume": 17139218.95189,
          "trades": 19100,
          "taker_buy_base": 33744955.6,
          "taker_buy_quote": 10743635.72707
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.319,
          "high": 0.32,
          "low": 0.3185,
          "close": 0.3196,
          "volume": 38165574.4,
          "close_time": 1760198399999,
          "quote_volume": 12187632.45571,
          "trades": 17017,
          "taker_buy_base": 21317459.9,
          "taker_buy_quote": 6809971.29378
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.3196,
          "high": 0.32,
          "low": 0.3164,
          "close": 0.3166,
          "volume": 37118861.4,
          "close_time": 1760212799999,
          "quote_volume": 11828609.99902,
          "trades": 13852,
          "taker_buy_base": 9983171.1,
          "taker_buy_quote": 3184069.28287
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.3165,
          "high": 0.3172,
          "low": 0.3116,
          "close": 0.3144,
          "volume": 78227595.6,
          "close_time": 1760227199999,
          "quote_volume": 24579074.41922,
          "trades": 21104,
          "taker_buy_base": 37699250.7,
          "taker_buy_quote": 11848083.1332
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.3144,
          "high": 0.3146,
          "low": 0.3108,
          "close": 0.3136,
          "volume": 62258082.0,
          "close_time": 1760241599999,
          "quote_volume": 19447966.97651,
          "trades": 17592,
          "taker_buy_base": 30497893.7,
          "taker_buy_quote": 9528602.83157
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.3137,
          "high": 0.3159,
          "low": 0.3135,
          "close": 0.3155,
          "volume": 33586762.7,
          "close_time": 1760255999999,
          "quote_volume": 10580801.97486,
          "trades": 13304,
          "taker_buy_base": 21610809.4,
          "taker_buy_quote": 6808074.06092
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.3156,
          "high": 0.3157,
          "low": 0.3139,
          "close": 0.3143,
          "volume": 32347612.2,
          "close_time": 1760270399999,
          "quote_volume": 10177154.08022,
          "trades": 14051,
          "taker_buy_base": 12044358.4,
          "taker_buy_quote": 3790050.16265
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.3143,
          "high": 0.323,
          "low": 0.3142,
          "close": 0.3228,
          "volume": 125932758.3,
          "close_time": 1760284799999,
          "quote_volume": 40103095.30464,
          "trades": 32122,
          "taker_buy_base": 79592979.0,
          "taker_buy_quote": 25369805.57838
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.3228,
          "high": 0.3241,
          "low": 0.3221,
          "close": 0.3224,
          "volume": 87051090.6,
          "close_time": 1760299199999,
          "quote_volume": 28125699.79234,
          "trades": 26012,
          "taker_buy_base": 46937507.4,
          "taker_buy_quote": 15169513.0628
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.3225,
          "high": 0.3231,
          "low": 0.3214,
          "close": 0.3227,
          "volume": 52433777.5,
          "close_time": 1760313599999,
          "quote_volume": 16902605.69809,
          "trades": 13518,
          "taker_buy_base": 32272286.5,
          "taker_buy_quote": 10407005.14116
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.3228,
          "high": 0.3243,
          "low": 0.3221,
          "close": 0.3237,
          "volume": 49297454.5,
          "close_time": 1760327999999,
          "quote_volume": 15930845.49926,
          "trades": 15738,
          "taker_buy_base": 29396740.9,
          "taker_buy_quote": 9502763.72764
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.3236,
          "high": 0.3238,
          "low": 0.3222,
          "close": 0.323,
          "volume": 36673699.9,
          "close_time": 1760342399999,
          "quote_volume": 11844782.69128,
          "trades": 12821,
          "taker_buy_base": 15900373.9,
          "taker_buy_quote": 5136713.90288
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.3231,
          "high": 0.3234,
          "low": 0.32,
          "close": 0.3206,
          "volume": 60117921.7,
          "close_time": 1760356799999,
          "quote_volume": 19331380.83297,
          "trades": 18922,
          "taker_buy_base": 18704557.4,
          "taker_buy_quote": 6015375.06916
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.3206,
          "high": 0.3222,
          "low": 0.3199,
          "close": 0.3209,
          "volume": 72432679.7,
          "close_time": 1760371199999,
          "quote_volume": 23253833.47261,
          "trades": 19659,
          "taker_buy_base": 39251521.9,
          "taker_buy_quote": 12607160.34377
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.3208,
          "high": 0.3238,
          "low": 0.3204,
          "close": 0.3234,
          "volume": 77318619.9,
          "close_time": 1760385599999,
          "quote_volume": 24917764.20986,
          "trades": 22933,
          "taker_buy_base": 50019926.9,
          "taker_buy_quote": 16122706.67502
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.3235,
          "high": 0.3241,
          "low": 0.3225,
          "close": 0.3227,
          "volume": 21291829.0,
          "close_time": 1760399999999,
          "quote_volume": 6886338.96998,
          "trades": 9452,
          "taker_buy_base": 9113560.8,
          "taker_buy_quote": 2949260.76044
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.3227,
          "high": 0.3231,
          "low": 0.3203,
          "close": 0.3205,
          "volume": 34462042.3,
          "close_time": 1760414399999,
          "quote_volume": 11087697.97546,
          "trades": 10753,
          "taker_buy_base": 9099952.4,
          "taker_buy_quote": 2929963.98226
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.3206,
          "high": 0.3206,
          "low": 0.311,
          "close": 0.3117,
          "volume": 142450645.1,
          "close_time": 1760428799999,
          "quote_volume": 44909550.9131,
          "trades": 39577,
          "taker_buy_base": 50511691.6,
          "taker_buy_quote": 15915404.64627
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.3118,
          "high": 0.3124,
          "low": 0.3076,
          "close": 0.3113,
          "volume": 98146060.7,
          "close_time": 1760443199999,
          "quote_volume": 30453091.85568,
          "trades": 31475,
          "taker_buy_base": 47978703.3,
          "taker_buy_quote": 14895285.61145
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.3112,
          "high": 0.314,
          "low": 0.3083,
          "close": 0.314,
          "volume": 127642021.2,
          "close_time": 1760457599999,
          "quote_volume": 39697072.86563,
          "trades": 39049,
          "taker_buy_base": 69897309.8,
          "taker_buy_quote": 21757991.79314
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.314,
          "high": 0.3183,
          "low": 0.3132,
          "close": 0.315,
          "volume": 132465421.4,
          "close_time": 1760471999999,
          "quote_volume": 41857297.7428,
          "trades": 39187,
          "taker_buy_base": 69474664.3,
          "taker_buy_quote": 21959622.87647
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.3151,
          "high": 0.3173,
          "low": 0.315,
          "close": 0.3168,
          "volume": 36011963.5,
          "close_time": 1760486399999,
          "quote_volume": 11384016.12629,
          "trades": 11448,
          "taker_buy_base": 20456860.0,
          "taker_buy_quote": 6467962.01851
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.3167,
          "high": 0.3186,
          "low": 0.3161,
          "close": 0.3168,
          "volume": 31275349.8,
          "close_time": 1760500799999,
          "quote_volume": 9919273.8396,
          "trades": 11290,
          "taker_buy_base": 15058024.1,
          "taker_buy_quote": 4778282.34099
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.3167,
          "high": 0.3183,
          "low": 0.3164,
          "close": 0.3182,
          "volume": 38822580.4,
          "close_time": 1760515199999,
          "quote_volume": 12325861.94341,
          "trades": 13599,
          "taker_buy_base": 21926238.7,
          "taker_buy_quote": 6963328.42712
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.3181,
          "high": 0.3214,
          "low": 0.3177,
          "close": 0.3181,
          "volume": 69081891.1,
          "close_time": 1760529599999,
          "quote_volume": 22087290.56683,
          "trades": 22652,
          "taker_buy_base": 35663865.5,
          "taker_buy_quote": 11410926.31174
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.3181,
          "high": 0.3184,
          "low": 0.3117,
          "close": 0.312,
          "volume": 92914211.5,
          "close_time": 1760543999999,
          "quote_volume": 29317845.22176,
          "trades": 30008,
          "taker_buy_base": 34215267.3,
          "taker_buy_quote": 10809302.90321
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.312,
          "high": 0.3181,
          "low": 0.3115,
          "close": 0.3174,
          "volume": 125585599.3,
          "close_time": 1760558399999,
          "quote_volume": 39574773.26606,
          "trades": 31546,
          "taker_buy_base": 68231230.4,
          "taker_buy_quote": 21502996.88508
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.3174,
          "high": 0.3198,
          "low": 0.3164,
          "close": 0.3192,
          "volume": 49057746.7,
          "close_time": 1760572799999,
          "quote_volume": 15604077.66546,
          "trades": 15170,
          "taker_buy_base": 28730066.5,
          "taker_buy_quote": 9142378.39611
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.3193,
          "high": 0.3222,
          "low": 0.3192,
          "close": 0.3214,
          "volume": 56035839.8,
          "close_time": 1760587199999,
          "quote_volume": 17961359.88749,
          "trades": 17550,
          "taker_buy_base": 36054625.7,
          "taker_buy_quote": 11558617.24305
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.3214,
          "high": 0.3227,
          "low": 0.3202,
          "close": 0.3216,
          "volume": 41325061.9,
          "close_time": 1760601599999,
          "quote_volume": 13282993.58149,
          "trades": 15552,
          "taker_buy_base": 22200583.6,
          "taker_buy_quote": 7138638.53113
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.3217,
          "high": 0.3234,
          "low": 0.3196,
          "close": 0.3231,
          "volume": 69830735.0,
          "close_time": 1760615999999,
          "quote_volume": 22470028.42134,
          "trades": 23929,
          "taker_buy_base": 38378701.5,
          "taker_buy_quote": 12356440.89952
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.323,
          "high": 0.3235,
          "low": 0.3177,
          "close": 0.3178,
          "volume": 86881786.8,
          "close_time": 1760630399999,
          "quote_volume": 27903478.34788,
          "trades": 24128,
          "taker_buy_base": 27431135.9,
          "taker_buy_quote": 8822403.24241
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.3178,
          "high": 0.3207,
          "low": 0.3152,
          "close": 0.3154,
          "volume": 126675520.0,
          "close_time": 1760644799999,
          "quote_volume": 40237279.56406,
          "trades": 36381,
          "taker_buy_base": 57400139.5,
          "taker_buy_quote": 18248957.19908
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.3154,
          "high": 0.3161,
          "low": 0.3134,
          "close": 0.316,
          "volume": 57897858.7,
          "close_time": 1760659199999,
          "quote_volume": 18223030.37152,
          "trades": 20104,
          "taker_buy_base": 29399645.7,
          "taker_buy_quote": 9258158.73275
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.316,
          "high": 0.318,
          "low": 0.3155,
          "close": 0.3166,
          "volume": 46508699.5,
          "close_time": 1760673599999,
          "quote_volume": 14729142.22444,
          "trades": 13936,
          "taker_buy_base": 24251021.5,
          "taker_buy_quote": 7683038.29347
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.3167,
          "high": 0.3178,
          "low": 0.3077,
          "close": 0.3077,
          "volume": 104018597.1,
          "close_time": 1760687999999,
          "quote_volume": 32458368.09669,
          "trades": 30841,
          "taker_buy_base": 33422144.0,
          "taker_buy_quote": 10430206.43786
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.3078,
          "high": 0.3109,
          "low": 0.3056,
          "close": 0.3105,
          "volume": 125686896.3,
          "close_time": 1760702399999,
          "quote_volume": 38665269.10186,
          "trades": 34946,
          "taker_buy_base": 67123073.4,
          "taker_buy_quote": 20671128.85297
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.3105,
          "high": 0.3107,
          "low": 0.3046,
          "close": 0.309,
          "volume": 132567932.4,
          "close_time": 1760716799999,
          "quote_volume": 40729114.10959,
          "trades": 36678,
          "taker_buy_base": 62777036.1,
          "taker_buy_quote": 19289863.74229
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.309,
          "high": 0.3105,
          "low": 0.3076,
          "close": 0.3079,
          "volume": 67726961.4,
          "close_time": 1760731199999,
          "quote_volume": 20945806.65525,
          "trades": 20391,
          "taker_buy_base": 33183611.4,
          "taker_buy_quote": 10269439.00048
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.308,
          "high": 0.3104,
          "low": 0.3076,
          "close": 0.3089,
          "volume": 33536902.1,
          "close_time": 1760745599999,
          "quote_volume": 10378010.61145,
          "trades": 10318,
          "taker_buy_base": 19876720.9,
          "taker_buy_quote": 6151010.35224
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.309,
          "high": 0.3127,
          "low": 0.3087,
          "close": 0.3122,
          "volume": 47500255.6,
          "close_time": 1760759999999,
          "quote_volume": 14767688.44375,
          "trades": 14133,
          "taker_buy_base": 30440146.7,
          "taker_buy_quote": 9465358.99996
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.3123,
          "high": 0.313,
          "low": 0.3112,
          "close": 0.3124,
          "volume": 29860003.7,
          "close_time": 1760774399999,
          "quote_volume": 9321697.9311,
          "trades": 11996,
          "taker_buy_base": 15831615.7,
          "taker_buy_quote": 4943623.25292
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.3124,
          "high": 0.3137,
          "low": 0.312,
          "close": 0.3135,
          "volume": 31855312.6,
          "close_time": 1760788799999,
          "quote_volume": 9969507.64547,
          "trades": 13586,
          "taker_buy_base": 16456884.4,
          "taker_buy_quote": 5152002.84865
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.3135,
          "high": 0.3142,
          "low": 0.312,
          "close": 0.3138,
          "volume": 22753934.9,
          "close_time": 1760803199999,
          "quote_volume": 7124834.78734,
          "trades": 13560,
          "taker_buy_base": 12110287.6,
          "taker_buy_quote": 3793455.00508
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.3138,
          "high": 0.3147,
          "low": 0.3129,
          "close": 0.3142,
          "volume": 14176370.9,
          "close_time": 1760817599999,
          "quote_volume": 4450460.29105,
          "trades": 10412,
          "taker_buy_base": 6683015.1,
          "taker_buy_quote": 2098802.96195
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.3142,
          "high": 0.3143,
          "low": 0.3126,
          "close": 0.313,
          "volume": 14163249.0,
          "close_time": 1760831999999,
          "quote_volume": 4435951.6331,
          "trades": 7699,
          "taker_buy_base": 6274673.0,
          "taker_buy_quote": 1965230.19502
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.313,
          "high": 0.3153,
          "low": 0.3124,
          "close": 0.3142,
          "volume": 27585354.2,
          "close_time": 1760846399999,
          "quote_volume": 8662257.907,
          "trades": 8627,
          "taker_buy_base": 17464203.6,
          "taker_buy_quote": 5485247.76991
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.3142,
          "high": 0.315,
          "low": 0.3133,
          "close": 0.3141,
          "volume": 14805067.1,
          "close_time": 1760860799999,
          "quote_volume": 4650578.11241,
          "trades": 7206,
          "taker_buy_base": 6371373.2,
          "taker_buy_quote": 2002502.04133
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.3141,
          "high": 0.3186,
          "low": 0.3139,
          "close": 0.3181,
          "volume": 50334112.5,
          "close_time": 1760875199999,
          "quote_volume": 15905088.38582,
          "trades": 18409,
          "taker_buy_base": 34483616.4,
          "taker_buy_quote": 10900153.08225
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.3181,
          "high": 0.3201,
          "low": 0.3174,
          "close": 0.3199,
          "volume": 24388408.7,
          "close_time": 1760889599999,
          "quote_volume": 7780194.95629,
          "trades": 14093,
          "taker_buy_base": 16016614.1,
          "taker_buy_quote": 5110090.35298
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.3198,
          "high": 0.3206,
          "low": 0.318,
          "close": 0.3203,
          "volume": 30267558.7,
          "close_time": 1760903999999,
          "quote_volume": 9662103.805,
          "trades": 12690,
          "taker_buy_base": 15297213.1,
          "taker_buy_quote": 4886120.88406
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.3203,
          "high": 0.3211,
          "low": 0.3199,
          "close": 0.3205,
          "volume": 20825126.8,
          "close_time": 1760918399999,
          "quote_volume": 6674205.34454,
          "trades": 7949,
          "taker_buy_base": 10488743.5,
          "taker_buy_quote": 3362476.9853
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.3205,
          "high": 0.3216,
          "low": 0.3179,
          "close": 0.3209,
          "volume": 64357698.0,
          "close_time": 1760932799999,
          "quote_volume": 20608877.86545,
          "trades": 15407,
          "taker_buy_base": 34589894.2,
          "taker_buy_quote": 11084123.2672
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.3209,
          "high": 0.3234,
          "low": 0.3207,
          "close": 0.3231,
          "volume": 50271049.1,
          "close_time": 1760947199999,
          "quote_volume": 16205590.15469,
          "trades": 14834,
          "taker_buy_base": 31075985.6,
          "taker_buy_quote": 10017995.14703
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.3231,
          "high": 0.3242,
          "low": 0.3228,
          "close": 0.3229,
          "volume": 43853080.8,
          "close_time": 1760961599999,
          "quote_volume": 14186724.88612,
          "trades": 15079,
          "taker_buy_base": 22584082.5,
          "taker_buy_quote": 7308662.88739
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.3229,
          "high": 0.3233,
          "low": 0.3219,
          "close": 0.322,
          "volume": 25803648.7,
          "close_time": 1760975999999,
          "quote_volume": 8325383.26097,
          "trades": 12978,
          "taker_buy_base": 10122427.9,
          "taker_buy_quote": 3267340.8352
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.3219,
          "high": 0.3224,
          "low": 0.3208,
          "close": 0.3222,
          "volume": 43307206.7,
          "close_time": 1760990399999,
          "quote_volume": 13925194.67495,
          "trades": 14444,
          "taker_buy_base": 21356769.1,
          "taker_buy_quote": 6870192.21129
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.3222,
          "high": 0.3229,
          "low": 0.3217,
          "close": 0.3224,
          "volume": 16473643.8,
          "close_time": 1761004799999,
          "quote_volume": 5311091.40301,
          "trades": 8383,
          "taker_buy_base": 10211527.2,
          "taker_buy_quote": 3292861.48786
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.3224,
          "high": 0.3226,
          "low": 0.3208,
          "close": 0.321,
          "volume": 30795752.5,
          "close_time": 1761019199999,
          "quote_volume": 9903578.6112,
          "trades": 10029,
          "taker_buy_base": 10969777.2,
          "taker_buy_quote": 3528299.46182
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.3209,
          "high": 0.321,
          "low": 0.3174,
          "close": 0.3204,
          "volume": 57252118.9,
          "close_time": 1761033599999,
          "quote_volume": 18284018.72399,
          "trades": 18233,
          "taker_buy_base": 24626674.2,
          "taker_buy_quote": 7864097.41512
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.3204,
          "high": 0.3221,
          "low": 0.3197,
          "close": 0.3216,
          "volume": 40819826.7,
          "close_time": 1761047999999,
          "quote_volume": 13097186.37551,
          "trades": 14263,
          "taker_buy_base": 25213414.4,
          "taker_buy_quote": 8093637.88157
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.3216,
          "high": 0.325,
          "low": 0.3214,
          "close": 0.325,
          "volume": 81790808.0,
          "close_time": 1761062399999,
          "quote_volume": 26434480.01421,
          "trades": 24991,
          "taker_buy_base": 53494594.4,
          "taker_buy_quote": 17294799.58416
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.325,
          "high": 0.3253,
          "low": 0.3233,
          "close": 0.3246,
          "volume": 51463927.6,
          "close_time": 1761076799999,
          "quote_volume": 16691527.78086,
          "trades": 18926,
          "taker_buy_base": 26274756.3,
          "taker_buy_quote": 8525340.86536
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.3246,
          "high": 0.3247,
          "low": 0.3214,
          "close": 0.3217,
          "volume": 63613324.7,
          "close_time": 1761091199999,
          "quote_volume": 20559375.8752,
          "trades": 16344,
          "taker_buy_base": 20636916.5,
          "taker_buy_quote": 6675121.38892
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.3216,
          "high": 0.3236,
          "low": 0.3213,
          "close": 0.3226,
          "volume": 39922912.1,
          "close_time": 1761105599999,
          "quote_volume": 12871104.63056,
          "trades": 12321,
          "taker_buy_base": 24977200.2,
          "taker_buy_quote": 8055562.30946
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.3225,
          "high": 0.3235,
          "low": 0.3219,
          "close": 0.3229,
          "volume": 39092580.3,
          "close_time": 1761119999999,
          "quote_volume": 12617121.14484,
          "trades": 13553,
          "taker_buy_base": 20215355.7,
          "taker_buy_quote": 6527498.42349
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.3228,
          "high": 0.3251,
          "low": 0.3175,
          "close": 0.3203,
          "volume": 147193154.7,
          "close_time": 1761134399999,
          "quote_volume": 47355956.60547,
          "trades": 29718,
          "taker_buy_base": 62045983.9,
          "taker_buy_quote": 19978788.34504
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.3203,
          "high": 0.3225,
          "low": 0.3194,
          "close": 0.3218,
          "volume": 117403128.8,
          "close_time": 1761148799999,
          "quote_volume": 37664884.31427,
          "trades": 24374,
          "taker_buy_base": 66552398.5,
          "taker_buy_quote": 21363283.17981
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.3218,
          "high": 0.3223,
          "low": 0.3194,
          "close": 0.3209,
          "volume": 61717345.4,
          "close_time": 1761163199999,
          "quote_volume": 19811967.73415,
          "trades": 16378,
          "taker_buy_base": 26877342.7,
          "taker_buy_quote": 8634156.40591
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.3208,
          "high": 0.3227,
          "low": 0.3182,
          "close": 0.3226,
          "volume": 65046655.1,
          "close_time": 1761177599999,
          "quote_volume": 20830827.91991,
          "trades": 15982,
          "taker_buy_base": 39022424.2,
          "taker_buy_quote": 12510351.18458
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.3226,
          "high": 0.3227,
          "low": 0.3217,
          "close": 0.3222,
          "volume": 19248804.5,
          "close_time": 1761191999999,
          "quote_volume": 6201663.54494,
          "trades": 9341,
          "taker_buy_base": 8757049.0,
          "taker_buy_quote": 2822305.01469
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.3221,
          "high": 0.3236,
          "low": 0.3218,
          "close": 0.3228,
          "volume": 39999621.5,
          "close_time": 1761206399999,
          "quote_volume": 12907812.82506,
          "trades": 11058,
          "taker_buy_base": 21585018.3,
          "taker_buy_quote": 6967438.63895
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.3228,
          "high": 0.3231,
          "low": 0.3216,
          "close": 0.3219,
          "volume": 33256723.3,
          "close_time": 1761220799999,
          "quote_volume": 10722930.84053,
          "trades": 12686,
          "taker_buy_base": 14505936.9,
          "taker_buy_quote": 4679753.71265
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.3218,
          "high": 0.3229,
          "low": 0.3156,
          "close": 0.3162,
          "volume": 86478592.4,
          "close_time": 1761235199999,
          "quote_volume": 27566596.16649,
          "trades": 24536,
          "taker_buy_base": 24140772.7,
          "taker_buy_quote": 7694996.95154
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.3162,
          "high": 0.3177,
          "low": 0.3133,
          "close": 0.3162,
          "volume": 86850194.5,
          "close_time": 1761249599999,
          "quote_volume": 27377341.96017,
          "trades": 23839,
          "taker_buy_base": 36722427.5,
          "taker_buy_quote": 11581509.35839
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.3161,
          "high": 0.3168,
          "low": 0.313,
          "close": 0.3139,
          "volume": 40150478.8,
          "close_time": 1761263999999,
          "quote_volume": 12646825.88187,
          "trades": 14095,
          "taker_buy_base": 11963997.0,
          "taker_buy_quote": 3768781.55356
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.3138,
          "high": 0.315,
          "low": 0.3114,
          "close": 0.3121,
          "volume": 63619544.1,
          "close_time": 1761278399999,
          "quote_volume": 19918645.82605,
          "trades": 20317,
          "taker_buy_base": 26115556.1,
          "taker_buy_quote": 8179620.16937
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.3122,
          "high": 0.3144,
          "low": 0.312,
          "close": 0.3132,
          "volume": 39722384.4,
          "close_time": 1761292799999,
          "quote_volume": 12448794.16406,
          "trades": 15775,
          "taker_buy_base": 18418563.4,
          "taker_buy_quote": 5773607.44382
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.3131,
          "high": 0.3133,
          "low": 0.31,
          "close": 0.3115,
          "volume": 50786990.2,
          "close_time": 1761307199999,
          "quote_volume": 15822479.9853,
          "trades": 20926,
          "taker_buy_base": 19008667.4,
          "taker_buy_quote": 5922205.2824
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.3115,
          "high": 0.3134,
          "low": 0.3071,
          "close": 0.3075,
          "volume": 93645289.9,
          "close_time": 1761321599999,
          "quote_volume": 29020325.78858,
          "trades": 30510,
          "taker_buy_base": 27982577.4,
          "taker_buy_quote": 8682435.01394
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.3074,
          "high": 0.3075,
          "low": 0.3031,
          "close": 0.3047,
          "volume": 98655450.6,
          "close_time": 1761335999999,
          "quote_volume": 30047800.72077,
          "trades": 27802,
          "taker_buy_base": 35477956.8,
          "taker_buy_quote": 10802006.65474
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.3047,
          "high": 0.3064,
          "low": 0.3033,
          "close": 0.3037,
          "volume": 46720717.7,
          "close_time": 1761350399999,
          "quote_volume": 14243148.0246,
          "trades": 17446,
          "taker_buy_base": 18230310.7,
          "taker_buy_quote": 5560784.48744
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.3038,
          "high": 0.304,
          "low": 0.2965,
          "close": 0.2996,
          "volume": 184584227.2,
          "close_time": 1761364799999,
          "quote_volume": 55218735.48517,
          "trades": 46926,
          "taker_buy_base": 77804424.6,
          "taker_buy_quote": 23266298.32159
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.2995,
          "high": 0.3004,
          "low": 0.2937,
          "close": 0.2984,
          "volume": 145393044.0,
          "close_time": 1761379199999,
          "quote_volume": 43091602.73877,
          "trades": 37349,
          "taker_buy_base": 58871816.3,
          "taker_buy_quote": 17455713.46532
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.2984,
          "high": 0.299,
          "low": 0.2974,
          "close": 0.2982,
          "volume": 36864081.4,
          "close_time": 1761393599999,
          "quote_volume": 10986956.39253,
          "trades": 14863,
          "taker_buy_base": 14328290.7,
          "taker_buy_quote": 4271638.82697
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.2981,
          "high": 0.2995,
          "low": 0.2975,
          "close": 0.298,
          "volume": 41649867.3,
          "close_time": 1761407999999,
          "quote_volume": 12425123.49661,
          "trades": 16438,
          "taker_buy_base": 19157539.4,
          "taker_buy_quote": 5717499.57057
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.298,
          "high": 0.2989,
          "low": 0.297,
          "close": 0.2989,
          "volume": 25517902.8,
          "close_time": 1761422399999,
          "quote_volume": 7600220.10056,
          "trades": 12287,
          "taker_buy_base": 11540237.3,
          "taker_buy_quote": 3438939.22
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.2989,
          "high": 0.2989,
          "low": 0.2967,
          "close": 0.2971,
          "volume": 31083234.8,
          "close_time": 1761436799999,
          "quote_volume": 9255511.36993,
          "trades": 10253,
          "taker_buy_base": 9706863.7,
          "taker_buy_quote": 2890976.82487
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.297,
          "high": 0.2978,
          "low": 0.2959,
          "close": 0.2965,
          "volume": 38383983.4,
          "close_time": 1761451199999,
          "quote_volume": 11395186.36662,
          "trades": 12220,
          "taker_buy_base": 17034970.7,
          "taker_buy_quote": 5059036.37443
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.2964,
          "high": 0.2967,
          "low": 0.2942,
          "close": 0.2955,
          "volume": 36490962.2,
          "close_time": 1761465599999,
          "quote_volume": 10771896.55872,
          "trades": 13905,
          "taker_buy_base": 13378726.2,
          "taker_buy_quote": 3949377.5214
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.2955,
          "high": 0.2995,
          "low": 0.2953,
          "close": 0.2991,
          "volume": 73449064.1,
          "close_time": 1761479999999,
          "quote_volume": 21843167.8789,
          "trades": 25755,
          "taker_buy_base": 42963810.3,
          "taker_buy_quote": 12779309.32745
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.2991,
          "high": 0.3013,
          "low": 0.2991,
          "close": 0.3003,
          "volume": 65264996.3,
          "close_time": 1761494399999,
          "quote_volume": 19596270.77859,
          "trades": 21874,
          "taker_buy_base": 32864046.8,
          "taker_buy_quote": 9869714.49012
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.3003,
          "high": 0.3003,
          "low": 0.2985,
          "close": 0.2989,
          "volume": 32430624.1,
          "close_time": 1761508799999,
          "quote_volume": 9707375.68531,
          "trades": 13790,
          "taker_buy_base": 11841840.9,
          "taker_buy_quote": 3545833.03816
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.2988,
          "high": 0.3017,
          "low": 0.298,
          "close": 0.3003,
          "volume": 77387756.5,
          "close_time": 1761523199999,
          "quote_volume": 23220356.25044,
          "trades": 20713,
          "taker_buy_base": 41727139.8,
          "taker_buy_quote": 12524996.34351
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.3003,
          "high": 0.3021,
          "low": 0.3,
          "close": 0.3017,
          "volume": 58816774.6,
          "close_time": 1761537599999,
          "quote_volume": 17699312.82192,
          "trades": 16290,
          "taker_buy_base": 30945766.6,
          "taker_buy_quote": 9315726.02153
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.3017,
          "high": 0.3024,
          "low": 0.3004,
          "close": 0.3013,
          "volume": 51078756.5,
          "close_time": 1761551999999,
          "quote_volume": 15391945.83516,
          "trades": 15797,
          "taker_buy_base": 22306734.8,
          "taker_buy_quote": 6724789.50681
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.3013,
          "high": 0.3017,
          "low": 0.299,
          "close": 0.3,
          "volume": 49384386.7,
          "close_time": 1761566399999,
          "quote_volume": 14818939.26751,
          "trades": 16163,
          "taker_buy_base": 19776868.6,
          "taker_buy_quote": 5936076.91313
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.3001,
          "high": 0.3001,
          "low": 0.2976,
          "close": 0.2988,
          "volume": 48087733.7,
          "close_time": 1761580799999,
          "quote_volume": 14353116.23637,
          "trades": 18677,
          "taker_buy_base": 17751986.5,
          "taker_buy_quote": 5299147.40127
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.2988,
          "high": 0.3005,
          "low": 0.2987,
          "close": 0.2997,
          "volume": 33636041.3,
          "close_time": 1761595199999,
          "quote_volume": 10088622.40319,
          "trades": 13951,
          "taker_buy_base": 20095918.4,
          "taker_buy_quote": 6026725.73364
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.2997,
          "high": 0.2998,
          "low": 0.2977,
          "close": 0.2983,
          "volume": 30839682.2,
          "close_time": 1761609599999,
          "quote_volume": 9216428.63053,
          "trades": 10313,
          "taker_buy_base": 10199244.0,
          "taker_buy_quote": 3048212.51612
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.2983,
          "high": 0.2995,
          "low": 0.2977,
          "close": 0.2979,
          "volume": 32330399.4,
          "close_time": 1761623999999,
          "quote_volume": 9652477.29873,
          "trades": 10055,
          "taker_buy_base": 15602884.2,
          "taker_buy_quote": 4660550.6616
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.298,
          "high": 0.2994,
          "low": 0.2956,
          "close": 0.2978,
          "volume": 52908658.1,
          "close_time": 1761638399999,
          "quote_volume": 15739315.80572,
          "trades": 15288,
          "taker_buy_base": 29458031.2,
          "taker_buy_quote": 8765517.43332
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.2977,
          "high": 0.2983,
          "low": 0.2971,
          "close": 0.2974,
          "volume": 23031488.4,
          "close_time": 1761652799999,
          "quote_volume": 6853690.54034,
          "trades": 11981,
          "taker_buy_base": 10145238.8,
          "taker_buy_quote": 3020082.26379
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.2974,
          "high": 0.2998,
          "low": 0.2971,
          "close": 0.299,
          "volume": 61234837.7,
          "close_time": 1761667199999,
          "quote_volume": 18294708.605,
          "trades": 18916,
          "taker_buy_base": 33790051.2,
          "taker_buy_quote": 10097620.14446
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.299,
          "high": 0.2998,
          "low": 0.2969,
          "close": 0.2977,
          "volume": 42380741.0,
          "close_time": 1761681599999,
          "quote_volume": 12653148.80436,
          "trades": 14817,
          "taker_buy_base": 15851541.5,
          "taker_buy_quote": 4738227.36163
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.2976,
          "high": 0.2977,
          "low": 0.2932,
          "close": 0.2954,
          "volume": 93230138.3,
          "close_time": 1761695999999,
          "quote_volume": 27509371.55602,
          "trades": 24070,
          "taker_buy_base": 37798638.0,
          "taker_buy_quote": 11149367.59001
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.2955,
          "high": 0.2963,
          "low": 0.2946,
          "close": 0.2961,
          "volume": 39282255.6,
          "close_time": 1761710399999,
          "quote_volume": 11606088.16252,
          "trades": 9752,
          "taker_buy_base": 21088491.3,
          "taker_buy_quote": 6233115.49289
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.2961,
          "high": 0.2982,
          "low": 0.296,
          "close": 0.2981,
          "volume": 30041706.4,
          "close_time": 1761724799999,
          "quote_volume": 8925143.16961,
          "trades": 9720,
          "taker_buy_base": 22249275.7,
          "taker_buy_quote": 6611245.28669
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.2981,
          "high": 0.2984,
          "low": 0.2964,
          "close": 0.2969,
          "volume": 53522878.2,
          "close_time": 1761739199999,
          "quote_volume": 15909747.34691,
          "trades": 15749,
          "taker_buy_base": 22936737.4,
          "taker_buy_quote": 6820081.39833
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.2969,
          "high": 0.2978,
          "low": 0.295,
          "close": 0.2954,
          "volume": 47233321.3,
          "close_time": 1761753599999,
          "quote_volume": 14006526.53227,
          "trades": 15208,
          "taker_buy_base": 16620646.7,
          "taker_buy_quote": 4934786.3427
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.2953,
          "high": 0.2967,
          "low": 0.2907,
          "close": 0.2952,
          "volume": 182466828.2,
          "close_time": 1761767999999,
          "quote_volume": 53687436.93697,
          "trades": 42495,
          "taker_buy_base": 90856565.8,
          "taker_buy_quote": 26748580.52108
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.2952,
          "high": 0.2974,
          "low": 0.295,
          "close": 0.2961,
          "volume": 48519641.9,
          "close_time": 1761782399999,
          "quote_volume": 14379741.7206,
          "trades": 12172,
          "taker_buy_base": 27502888.4,
          "taker_buy_quote": 8152151.11536
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.2961,
          "high": 0.2985,
          "low": 0.2957,
          "close": 0.2976,
          "volume": 70346735.6,
          "close_time": 1761796799999,
          "quote_volume": 20907494.32088,
          "trades": 16042,
          "taker_buy_base": 40421760.1,
          "taker_buy_quote": 12014755.66138
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.2975,
          "high": 0.2977,
          "low": 0.2934,
          "close": 0.2973,
          "volume": 132596801.7,
          "close_time": 1761811199999,
          "quote_volume": 39171865.49843,
          "trades": 35650,
          "taker_buy_base": 66275605.8,
          "taker_buy_quote": 19581868.44165
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.2973,
          "high": 0.2974,
          "low": 0.2957,
          "close": 0.2959,
          "volume": 48586549.4,
          "close_time": 1761825599999,
          "quote_volume": 14402865.88605,
          "trades": 15944,
          "taker_buy_base": 16880733.3,
          "taker_buy_quote": 5005907.63267
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.2958,
          "high": 0.296,
          "low": 0.29,
          "close": 0.2917,
          "volume": 132765631.4,
          "close_time": 1761839999999,
          "quote_volume": 38791294.64357,
          "trades": 36071,
          "taker_buy_base": 46997228.0,
          "taker_buy_quote": 13713804.85216
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.2918,
          "high": 0.2932,
          "low": 0.2884,
          "close": 0.2885,
          "volume": 115777578.1,
          "close_time": 1761854399999,
          "quote_volume": 33677186.23766,
          "trades": 25468,
          "taker_buy_base": 45802833.3,
          "taker_buy_quote": 13338013.94741
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.2885,
          "high": 0.2927,
          "low": 0.2883,
          "close": 0.2925,
          "volume": 74602642.9,
          "close_time": 1761868799999,
          "quote_volume": 21681532.94436,
          "trades": 17064,
          "taker_buy_base": 50271984.4,
          "taker_buy_quote": 14615388.09796
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.2924,
          "high": 0.2942,
          "low": 0.2922,
          "close": 0.2935,
          "volume": 44190944.6,
          "close_time": 1761883199999,
          "quote_volume": 12965174.67909,
          "trades": 12129,
          "taker_buy_base": 25867181.6,
          "taker_buy_quote": 7589390.2321
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.2935,
          "high": 0.2956,
          "low": 0.2935,
          "close": 0.295,
          "volume": 31072808.0,
          "close_time": 1761897599999,
          "quote_volume": 9159350.15367,
          "trades": 10841,
          "taker_buy_base": 18894940.4,
          "taker_buy_quote": 5568404.86321
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.295,
          "high": 0.2963,
          "low": 0.2946,
          "close": 0.2958,
          "volume": 30568997.5,
          "close_time": 1761911999999,
          "quote_volume": 9032471.92895,
          "trades": 11967,
          "taker_buy_base": 17519519.7,
          "taker_buy_quote": 5178143.0271
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.2957,
          "high": 0.2967,
          "low": 0.2954,
          "close": 0.2962,
          "volume": 36178838.2,
          "close_time": 1761926399999,
          "quote_volume": 10708066.86954,
          "trades": 13636,
          "taker_buy_base": 18702702.0,
          "taker_buy_quote": 5536997.60156
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.2962,
          "high": 0.2969,
          "low": 0.2936,
          "close": 0.2964,
          "volume": 67102615.4,
          "close_time": 1761940799999,
          "quote_volume": 19804665.28416,
          "trades": 19178,
          "taker_buy_base": 33425228.9,
          "taker_buy_quote": 9870733.33134
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.2963,
          "high": 0.2966,
          "low": 0.2958,
          "close": 0.2962,
          "volume": 15424598.2,
          "close_time": 1761955199999,
          "quote_volume": 4569358.53674,
          "trades": 7994,
          "taker_buy_base": 7808477.2,
          "taker_buy_quote": 2313675.78873
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.2963,
          "high": 0.2964,
          "low": 0.2954,
          "close": 0.2958,
          "volume": 16222120.6,
          "close_time": 1761969599999,
          "quote_volume": 4800177.5558,
          "trades": 7228,
          "taker_buy_base": 6543548.1,
          "taker_buy_quote": 1936568.98026
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.2958,
          "high": 0.2964,
          "low": 0.2949,
          "close": 0.2963,
          "volume": 25732750.9,
          "close_time": 1761983999999,
          "quote_volume": 7610383.36756,
          "trades": 9725,
          "taker_buy_base": 14613714.7,
          "taker_buy_quote": 4323498.41844
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.2963,
          "high": 0.2972,
          "low": 0.2961,
          "close": 0.297,
          "volume": 18622656.1,
          "close_time": 1761998399999,
          "quote_volume": 5525518.55969,
          "trades": 10579,
          "taker_buy_base": 11167718.6,
          "taker_buy_quote": 3313502.34543
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.297,
          "high": 0.2971,
          "low": 0.2956,
          "close": 0.2969,
          "volume": 28362452.8,
          "close_time": 1762012799999,
          "quote_volume": 8407313.55685,
          "trades": 12077,
          "taker_buy_base": 14013056.5,
          "taker_buy_quote": 4155790.72614
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.2969,
          "high": 0.298,
          "low": 0.2969,
          "close": 0.2975,
          "volume": 25967344.0,
          "close_time": 1762027199999,
          "quote_volume": 7724531.1356,
          "trades": 11037,
          "taker_buy_base": 16353941.4,
          "taker_buy_quote": 4865195.11136
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.2974,
          "high": 0.2977,
          "low": 0.2971,
          "close": 0.2975,
          "volume": 11923968.8,
          "close_time": 1762041599999,
          "quote_volume": 3546691.17339,
          "trades": 7114,
          "taker_buy_base": 5986221.2,
          "taker_buy_quote": 1780765.39325
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.2975,
          "high": 0.2975,
          "low": 0.2955,
          "close": 0.2958,
          "volume": 16163448.6,
          "close_time": 1762055999999,
          "quote_volume": 4791592.2537,
          "trades": 6914,
          "taker_buy_base": 4882090.6,
          "taker_buy_quote": 1447204.44764
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.2958,
          "high": 0.2969,
          "low": 0.2957,
          "close": 0.2968,
          "volume": 25372369.8,
          "close_time": 1762070399999,
          "quote_volume": 7521650.13235,
          "trades": 8393,
          "taker_buy_base": 18816612.3,
          "taker_buy_quote": 5578601.76676
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.2967,
          "high": 0.2968,
          "low": 0.2953,
          "close": 0.2959,
          "volume": 20920788.0,
          "close_time": 1762084799999,
          "quote_volume": 6192041.83118,
          "trades": 9681,
          "taker_buy_base": 7437346.5,
          "taker_buy_quote": 2201370.93127
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.296,
          "high": 0.2961,
          "low": 0.2951,
          "close": 0.296,
          "volume": 20863072.0,
          "close_time": 1762099199999,
          "quote_volume": 6166940.20317,
          "trades": 11622,
          "taker_buy_base": 10759975.8,
          "taker_buy_quote": 3181755.00584
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.2959,
          "high": 0.2964,
          "low": 0.2953,
          "close": 0.2957,
          "volume": 19086376.9,
          "close_time": 1762113599999,
          "quote_volume": 5647787.25319,
          "trades": 10917,
          "taker_buy_base": 9273603.2,
          "taker_buy_quote": 2744790.89463
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.2957,
          "high": 0.2985,
          "low": 0.2957,
          "close": 0.2981,
          "volume": 31716270.1,
          "close_time": 1762127999999,
          "quote_volume": 9424766.1507,
          "trades": 10340,
          "taker_buy_base": 26198127.8,
          "taker_buy_quote": 7785529.99825
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.2981,
          "high": 0.2984,
          "low": 0.2934,
          "close": 0.2937,
          "volume": 100657843.9,
          "close_time": 1762142399999,
          "quote_volume": 29779551.71288,
          "trades": 22899,
          "taker_buy_base": 34722183.9,
          "taker_buy_quote": 10282334.56512
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.2936,
          "high": 0.2947,
          "low": 0.2927,
          "close": 0.294,
          "volume": 96344955.8,
          "close_time": 1762156799999,
          "quote_volume": 28294462.69713,
          "trades": 21796,
          "taker_buy_base": 46973228.2,
          "taker_buy_quote": 13798610.77048
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.294,
          "high": 0.2961,
          "low": 0.2929,
          "close": 0.2932,
          "volume": 116602725.1,
          "close_time": 1762171199999,
          "quote_volume": 34297242.21077,
          "trades": 25074,
          "taker_buy_base": 54057419.7,
          "taker_buy_quote": 15909720.90243
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.2932,
          "high": 0.2934,
          "low": 0.2877,
          "close": 0.2879,
          "volume": 156443626.0,
          "close_time": 1762185599999,
          "quote_volume": 45489772.40805,
          "trades": 35926,
          "taker_buy_base": 58203933.0,
          "taker_buy_quote": 16940267.88945
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.2878,
          "high": 0.2886,
          "low": 0.2834,
          "close": 0.2843,
          "volume": 172816235.1,
          "close_time": 1762199999999,
          "quote_volume": 49434168.75579,
          "trades": 33804,
          "taker_buy_base": 71737398.3,
          "taker_buy_quote": 20528929.09873
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.2843,
          "high": 0.2844,
          "low": 0.2801,
          "close": 0.2813,
          "volume": 128821123.6,
          "close_time": 1762214399999,
          "quote_volume": 36335393.50621,
          "trades": 26886,
          "taker_buy_base": 54761499.5,
          "taker_buy_quote": 15443002.19748
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.2813,
          "high": 0.2856,
          "low": 0.2805,
          "close": 0.2846,
          "volume": 88150095.5,
          "close_time": 1762228799999,
          "quote_volume": 24910699.83995,
          "trades": 21692,
          "taker_buy_base": 57249278.8,
          "taker_buy_quote": 16186790.67265
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.2847,
          "high": 0.2853,
          "low": 0.2775,
          "close": 0.2785,
          "volume": 206804418.9,
          "close_time": 1762243199999,
          "quote_volume": 58178508.71224,
          "trades": 40867,
          "taker_buy_base": 81481125.1,
          "taker_buy_quote": 22926359.36909
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.2785,
          "high": 0.2814,
          "low": 0.2764,
          "close": 0.2813,
          "volume": 111174703.6,
          "close_time": 1762257599999,
          "quote_volume": 31067405.33704,
          "trades": 27998,
          "taker_buy_base": 62502182.5,
          "taker_buy_quote": 17476278.48653
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.2814,
          "high": 0.2846,
          "low": 0.2801,
          "close": 0.2831,
          "volume": 114607767.4,
          "close_time": 1762271999999,
          "quote_volume": 32329053.07064,
          "trades": 29175,
          "taker_buy_base": 66237933.4,
          "taker_buy_quote": 18694806.92603
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.283,
          "high": 0.2836,
          "low": 0.2788,
          "close": 0.2802,
          "volume": 167479051.9,
          "close_time": 1762286399999,
          "quote_volume": 47052296.10905,
          "trades": 37598,
          "taker_buy_base": 74624276.2,
          "taker_buy_quote": 20971809.11393
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.2802,
          "high": 0.2859,
          "low": 0.277,
          "close": 0.2855,
          "volume": 215358534.1,
          "close_time": 1762300799999,
          "quote_volume": 60617161.23908,
          "trades": 46475,
          "taker_buy_base": 128150539.7,
          "taker_buy_quote": 36125709.25556
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.2855,
          "high": 0.2867,
          "low": 0.2807,
          "close": 0.286,
          "volume": 136562413.9,
          "close_time": 1762315199999,
          "quote_volume": 38772303.57495,
          "trades": 29147,
          "taker_buy_base": 74459033.3,
          "taker_buy_quote": 21160534.051
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.286,
          "high": 0.2863,
          "low": 0.2852,
          "close": 0.2858,
          "volume": 40613768.8,
          "close_time": 1762329599999,
          "quote_volume": 11602314.45758,
          "trades": 10962,
          "taker_buy_base": 18957806.6,
          "taker_buy_quote": 5417682.44368
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.2859,
          "high": 0.2871,
          "low": 0.2848,
          "close": 0.2871,
          "volume": 58357216.7,
          "close_time": 1762343999999,
          "quote_volume": 16687210.68069,
          "trades": 16527,
          "taker_buy_base": 32201636.4,
          "taker_buy_quote": 9213104.53391
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.287,
          "high": 0.2883,
          "low": 0.2863,
          "close": 0.2876,
          "volume": 56760671.4,
          "close_time": 1762358399999,
          "quote_volume": 16305450.75864,
          "trades": 19204,
          "taker_buy_base": 30910937.4,
          "taker_buy_quote": 8882301.77634
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.2876,
          "high": 0.2902,
          "low": 0.2869,
          "close": 0.2894,
          "volume": 45324213.2,
          "close_time": 1762372799999,
          "quote_volume": 13081142.70473,
          "trades": 18183,
          "taker_buy_base": 28606930.8,
          "taker_buy_quote": 8260496.70396
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.2893,
          "high": 0.2899,
          "low": 0.2889,
          "close": 0.2889,
          "volume": 15405496.2,
          "close_time": 1762387199999,
          "quote_volume": 4457976.74631,
          "trades": 9628,
          "taker_buy_base": 5896091.0,
          "taker_buy_quote": 1706871.85762
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.289,
          "high": 0.2895,
          "low": 0.2879,
          "close": 0.2889,
          "volume": 31458364.7,
          "close_time": 1762401599999,
          "quote_volume": 9084566.25708,
          "trades": 10674,
          "taker_buy_base": 14628112.2,
          "taker_buy_quote": 4226160.476
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.289,
          "high": 0.2893,
          "low": 0.2863,
          "close": 0.2869,
          "volume": 39248558.8,
          "close_time": 1762415999999,
          "quote_volume": 11287466.35368,
          "trades": 11684,
          "taker_buy_base": 11349569.7,
          "taker_buy_quote": 3263506.33561
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.2869,
          "high": 0.2876,
          "low": 0.2862,
          "close": 0.287,
          "volume": 33293916.0,
          "close_time": 1762430399999,
          "quote_volume": 9554675.65112,
          "trades": 12886,
          "taker_buy_base": 16826189.8,
          "taker_buy_quote": 4830512.5343
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.287,
          "high": 0.2874,
          "low": 0.2822,
          "close": 0.2826,
          "volume": 82733955.6,
          "close_time": 1762444799999,
          "quote_volume": 23550654.71905,
          "trades": 24314,
          "taker_buy_base": 23501200.9,
          "taker_buy_quote": 6691624.81897
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.2826,
          "high": 0.2846,
          "low": 0.282,
          "close": 0.2842,
          "volume": 53012726.5,
          "close_time": 1762459199999,
          "quote_volume": 15020979.17276,
          "trades": 17259,
          "taker_buy_base": 31100211.4,
          "taker_buy_quote": 8814769.63068
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.2842,
          "high": 0.2849,
          "low": 0.2833,
          "close": 0.2839,
          "volume": 32573583.4,
          "close_time": 1762473599999,
          "quote_volume": 9249745.89124,
          "trades": 10687,
          "taker_buy_base": 15593337.0,
          "taker_buy_quote": 4429729.061
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.2838,
          "high": 0.2861,
          "low": 0.2834,
          "close": 0.2858,
          "volume": 66939932.1,
          "close_time": 1762487999999,
          "quote_volume": 19047299.02147,
          "trades": 15491,
          "taker_buy_base": 41079571.3,
          "taker_buy_quote": 11695731.98326
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.2858,
          "high": 0.2875,
          "low": 0.2853,
          "close": 0.287,
          "volume": 36009946.6,
          "close_time": 1762502399999,
          "quote_volume": 10321803.58238,
          "trades": 11729,
          "taker_buy_base": 22909823.9,
          "taker_buy_quote": 6567288.27971
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.2835,
          "close": 0.2847,
          "volume": 66976676.3,
          "close_time": 1762516799999,
          "quote_volume": 19117480.51059,
          "trades": 17051,
          "taker_buy_base": 25617648.7,
          "taker_buy_quote": 7316763.53317
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.2846,
          "high": 0.2868,
          "low": 0.2833,
          "close": 0.2866,
          "volume": 99937181.3,
          "close_time": 1762531199999,
          "quote_volume": 28483077.70184,
          "trades": 24384,
          "taker_buy_base": 56905348.0,
          "taker_buy_quote": 16228495.54669
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.2866,
          "high": 0.2926,
          "low": 0.2865,
          "close": 0.2924,
          "volume": 119051804.9,
          "close_time": 1762545599999,
          "quote_volume": 34536194.41163,
          "trades": 45064,
          "taker_buy_base": 77531399.8,
          "taker_buy_quote": 22475227.66589
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.2924,
          "high": 0.2943,
          "low": 0.2919,
          "close": 0.2923,
          "volume": 52870658.1,
          "close_time": 1762559999999,
          "quote_volume": 15490345.31632,
          "trades": 23008,
          "taker_buy_base": 29711576.9,
          "taker_buy_quote": 8708989.95305
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.2923,
          "high": 0.2948,
          "low": 0.2914,
          "close": 0.292,
          "volume": 66989999.8,
          "close_time": 1762574399999,
          "quote_volume": 19626725.68226,
          "trades": 18580,
          "taker_buy_base": 30437629.9,
          "taker_buy_quote": 8925312.41961
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.2919,
          "high": 0.2926,
          "low": 0.2905,
          "close": 0.2918,
          "volume": 37223467.7,
          "close_time": 1762588799999,
          "quote_volume": 10848975.84436,
          "trades": 12790,
          "taker_buy_base": 15147537.1,
          "taker_buy_quote": 4416500.82302
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.2918,
          "high": 0.2928,
          "low": 0.2913,
          "close": 0.2921,
          "volume": 30818404.1,
          "close_time": 1762603199999,
          "quote_volume": 9006440.26331,
          "trades": 12557,
          "taker_buy_base": 17610680.6,
          "taker_buy_quote": 5147346.73585
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.2921,
          "high": 0.2927,
          "low": 0.2905,
          "close": 0.291,
          "volume": 34694572.8,
          "close_time": 1762617599999,
          "quote_volume": 10122703.52462,
          "trades": 16263,
          "taker_buy_base": 11734541.7,
          "taker_buy_quote": 3426709.76438
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.291,
          "high": 0.2917,
          "low": 0.29,
          "close": 0.2906,
          "volume": 29553491.3,
          "close_time": 1762631999999,
          "quote_volume": 8596326.03212,
          "trades": 14210,
          "taker_buy_base": 12286491.4,
          "taker_buy_quote": 3576411.80001
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.2907,
          "high": 0.292,
          "low": 0.2906,
          "close": 0.2916,
          "volume": 17253156.7,
          "close_time": 1762646399999,
          "quote_volume": 5027479.67164,
          "trades": 7629,
          "taker_buy_base": 11688785.4,
          "taker_buy_quote": 3405752.91014
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.2916,
          "high": 0.2917,
          "low": 0.289,
          "close": 0.2897,
          "volume": 31587405.0,
          "close_time": 1762660799999,
          "quote_volume": 9166589.97382,
          "trades": 14274,
          "taker_buy_base": 8345318.9,
          "taker_buy_quote": 2422157.85708
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.2897,
          "high": 0.2903,
          "low": 0.2894,
          "close": 0.2901,
          "volume": 13414087.2,
          "close_time": 1762675199999,
          "quote_volume": 3889196.36783,
          "trades": 7197,
          "taker_buy_base": 8347987.5,
          "taker_buy_quote": 2420902.11693
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.2901,
          "high": 0.2903,
          "low": 0.2889,
          "close": 0.2897,
          "volume": 24729714.8,
          "close_time": 1762689599999,
          "quote_volume": 7162076.78515,
          "trades": 11859,
          "taker_buy_base": 10186524.3,
          "taker_buy_quote": 2951247.28861
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.2896,
          "high": 0.2919,
          "low": 0.2894,
          "close": 0.2915,
          "volume": 38321837.1,
          "close_time": 1762703999999,
          "quote_volume": 11147662.03564,
          "trades": 14283,
          "taker_buy_base": 24163501.6,
          "taker_buy_quote": 7030056.1203
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.2916,
          "high": 0.2924,
          "low": 0.2911,
          "close": 0.2924,
          "volume": 30038953.0,
          "close_time": 1762718399999,
          "quote_volume": 8764693.02418,
          "trades": 10576,
          "taker_buy_base": 15872026.9,
          "taker_buy_quote": 4632217.28854
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.2924,
          "high": 0.2927,
          "low": 0.2902,
          "close": 0.2906,
          "volume": 31342572.8,
          "close_time": 1762732799999,
          "quote_volume": 9128965.65717,
          "trades": 10061,
          "taker_buy_base": 10448276.4,
          "taker_buy_quote": 3045116.16291
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.2906,
          "high": 0.293,
          "low": 0.2902,
          "close": 0.2928,
          "volume": 60156484.0,
          "close_time": 1762747199999,
          "quote_volume": 17545372.96718,
          "trades": 13548,
          "taker_buy_base": 36108570.2,
          "taker_buy_quote": 10534478.31486
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.2929,
          "high": 0.2957,
          "low": 0.2924,
          "close": 0.2938,
          "volume": 66174200.8,
          "close_time": 1762761599999,
          "quote_volume": 19458529.44688,
          "trades": 17627,
          "taker_buy_base": 37199896.1,
          "taker_buy_quote": 10941714.28396
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.2938,
          "high": 0.2946,
          "low": 0.2932,
          "close": 0.2943,
          "volume": 22206843.7,
          "close_time": 1762775999999,
          "quote_volume": 6528959.36182,
          "trades": 12674,
          "taker_buy_base": 11868258.7,
          "taker_buy_quote": 3490092.56686
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.2943,
          "high": 0.2952,
          "low": 0.2932,
          "close": 0.2939,
          "volume": 46970582.6,
          "close_time": 1762790399999,
          "quote_volume": 13821684.41326,
          "trades": 17467,
          "taker_buy_base": 20874497.5,
          "taker_buy_quote": 6146006.51314
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.2939,
          "high": 0.2961,
          "low": 0.2935,
          "close": 0.2951,
          "volume": 39356496.4,
          "close_time": 1762804799999,
          "quote_volume": 11605422.03176,
          "trades": 16656,
          "taker_buy_base": 22845851.8,
          "taker_buy_quote": 6738279.06325
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.2951,
          "high": 0.2965,
          "low": 0.2946,
          "close": 0.2965,
          "volume": 31808575.0,
          "close_time": 1762819199999,
          "quote_volume": 9398890.23173,
          "trades": 10193,
          "taker_buy_base": 18904477.1,
          "taker_buy_quote": 5588609.79537
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.2965,
          "high": 0.2985,
          "low": 0.2963,
          "close": 0.298,
          "volume": 52459650.4,
          "close_time": 1762833599999,
          "quote_volume": 15599158.68459,
          "trades": 15457,
          "taker_buy_base": 32164634.7,
          "taker_buy_quote": 9565973.28353
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.298,
          "high": 0.2983,
          "low": 0.2962,
          "close": 0.2969,
          "volume": 36568387.1,
          "close_time": 1762847999999,
          "quote_volume": 10861714.493,
          "trades": 14215,
          "taker_buy_base": 14058247.6,
          "taker_buy_quote": 4176178.28896
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.2968,
          "high": 0.2991,
          "low": 0.2968,
          "close": 0.2991,
          "volume": 48260759.0,
          "close_time": 1762862399999,
          "quote_volume": 14382423.99167,
          "trades": 17690,
          "taker_buy_base": 31451258.3,
          "taker_buy_quote": 9374204.35283
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.2991,
          "high": 0.3008,
          "low": 0.2979,
          "close": 0.2995,
          "volume": 70870971.9,
          "close_time": 1762876799999,
          "quote_volume": 21207658.60898,
          "trades": 24652,
          "taker_buy_base": 37169016.1,
          "taker_buy_quote": 11126828.41953
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.2995,
          "high": 0.3012,
          "low": 0.2985,
          "close": 0.2986,
          "volume": 57292552.7,
          "close_time": 1762891199999,
          "quote_volume": 17190649.01326,
          "trades": 20690,
          "taker_buy_base": 26821132.4,
          "taker_buy_quote": 8053263.03665
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.2985,
          "high": 0.2994,
          "low": 0.2966,
          "close": 0.2967,
          "volume": 65480083.6,
          "close_time": 1762905599999,
          "quote_volume": 19509700.79773,
          "trades": 21202,
          "taker_buy_base": 27639487.0,
          "taker_buy_quote": 8240277.69986
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.2967,
          "high": 0.2998,
          "low": 0.2962,
          "close": 0.2998,
          "volume": 63381032.7,
          "close_time": 1762919999999,
          "quote_volume": 18890964.72663,
          "trades": 16283,
          "taker_buy_base": 39911971.3,
          "taker_buy_quote": 11902209.39605
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.2998,
          "high": 0.3008,
          "low": 0.2982,
          "close": 0.2984,
          "volume": 33361418.6,
          "close_time": 1762934399999,
          "quote_volume": 9995977.33683,
          "trades": 11573,
          "taker_buy_base": 13611536.4,
          "taker_buy_quote": 4083511.91532
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.2985,
          "high": 0.3002,
          "low": 0.2979,
          "close": 0.3001,
          "volume": 47236971.3,
          "close_time": 1762948799999,
          "quote_volume": 14129203.67079,
          "trades": 15756,
          "taker_buy_base": 28691553.1,
          "taker_buy_quote": 8585085.32664
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.3,
          "high": 0.3009,
          "low": 0.296,
          "close": 0.2964,
          "volume": 69943132.4,
          "close_time": 1762963199999,
          "quote_volume": 20890285.1243,
          "trades": 21777,
          "taker_buy_base": 24802976.9,
          "taker_buy_quote": 7423947.5729
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.2964,
          "high": 0.297,
          "low": 0.2939,
          "close": 0.2945,
          "volume": 90321488.0,
          "close_time": 1762977599999,
          "quote_volume": 26682578.0898,
          "trades": 25173,
          "taker_buy_base": 41038565.5,
          "taker_buy_quote": 12130364.21188
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.2944,
          "high": 0.2961,
          "low": 0.2941,
          "close": 0.2946,
          "volume": 38400212.6,
          "close_time": 1762991999999,
          "quote_volume": 11333393.59857,
          "trades": 10176,
          "taker_buy_base": 21241711.7,
          "taker_buy_quote": 6270807.84173
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.2946,
          "high": 0.2954,
          "low": 0.2935,
          "close": 0.2949,
          "volume": 44828317.6,
          "close_time": 1763006399999,
          "quote_volume": 13209529.85933,
          "trades": 11186,
          "taker_buy_base": 25144266.4,
          "taker_buy_quote": 7411792.98048
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.2949,
          "high": 0.2993,
          "low": 0.2946,
          "close": 0.299,
          "volume": 51610244.8,
          "close_time": 1763020799999,
          "quote_volume": 15331508.39051,
          "trades": 14954,
          "taker_buy_base": 38253478.9,
          "taker_buy_quote": 11364571.47574
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.299,
          "high": 0.2998,
          "low": 0.2977,
          "close": 0.2986,
          "volume": 33797396.9,
          "close_time": 1763035199999,
          "quote_volume": 10095258.73063,
          "trades": 14499,
          "taker_buy_base": 14892872.4,
          "taker_buy_quote": 4451046.44046
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.2986,
          "high": 0.2995,
          "low": 0.2965,
          "close": 0.297,
          "volume": 68291754.1,
          "close_time": 1763049599999,
          "quote_volume": 20340064.14126,
          "trades": 20624,
          "taker_buy_base": 29488108.6,
          "taker_buy_quote": 8790578.76301
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.297,
          "high": 0.298,
          "low": 0.2913,
          "close": 0.2916,
          "volume": 121866359.5,
          "close_time": 1763063999999,
          "quote_volume": 35863864.67063,
          "trades": 33587,
          "taker_buy_base": 47033051.2,
          "taker_buy_quote": 13848210.47631
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.2917,
          "high": 0.2937,
          "low": 0.2902,
          "close": 0.2931,
          "volume": 75594431.0,
          "close_time": 1763078399999,
          "quote_volume": 22046666.02158,
          "trades": 19812,
          "taker_buy_base": 43165802.8,
          "taker_buy_quote": 12598156.24123
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.2932,
          "high": 0.2936,
          "low": 0.2911,
          "close": 0.2916,
          "volume": 46525949.4,
          "close_time": 1763092799999,
          "quote_volume": 13595051.8971,
          "trades": 13320,
          "taker_buy_base": 20077212.9,
          "taker_buy_quote": 5868571.39206
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.2915,
          "high": 0.2934,
          "low": 0.2884,
          "close": 0.2932,
          "volume": 106565061.1,
          "close_time": 1763107199999,
          "quote_volume": 30960664.80325,
          "trades": 26953,
          "taker_buy_base": 57336224.0,
          "taker_buy_quote": 16673864.43896
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.2933,
          "high": 0.2941,
          "low": 0.2921,
          "close": 0.2924,
          "volume": 70601157.7,
          "close_time": 1763121599999,
          "quote_volume": 20688157.79537,
          "trades": 19383,
          "taker_buy_base": 32758887.9,
          "taker_buy_quote": 9604001.30412
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.2925,
          "high": 0.2966,
          "low": 0.2893,
          "close": 0.2959,
          "volume": 183931445.8,
          "close_time": 1763135999999,
          "quote_volume": 53792619.42681,
          "trades": 50273,
          "taker_buy_base": 105373694.9,
          "taker_buy_quote": 30853077.45808
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.296,
          "high": 0.2983,
          "low": 0.2947,
          "close": 0.2961,
          "volume": 88050241.0,
          "close_time": 1763150399999,
          "quote_volume": 26086375.27964,
          "trades": 31790,
          "taker_buy_base": 44660259.3,
          "taker_buy_quote": 13242753.18903
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.2961,
          "high": 0.2962,
          "low": 0.2919,
          "close": 0.2925,
          "volume": 93999487.8,
          "close_time": 1763164799999,
          "quote_volume": 27608519.72277,
          "trades": 21894,
          "taker_buy_base": 35675223.7,
          "taker_buy_quote": 10478010.39718
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.2926,
          "high": 0.2948,
          "low": 0.2925,
          "close": 0.2942,
          "volume": 40814617.5,
          "close_time": 1763179199999,
          "quote_volume": 11996318.81972,
          "trades": 11645,
          "taker_buy_base": 25367607.9,
          "taker_buy_quote": 7456351.74465
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.2941,
          "high": 0.2948,
          "low": 0.2938,
          "close": 0.2943,
          "volume": 27901282.5,
          "close_time": 1763193599999,
          "quote_volume": 8212411.29728,
          "trades": 9377,
          "taker_buy_base": 14528125.2,
          "taker_buy_quote": 4276799.98185
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.2943,
          "high": 0.2944,
          "low": 0.2911,
          "close": 0.2917,
          "volume": 51436121.2,
          "close_time": 1763207999999,
          "quote_volume": 15035148.60262,
          "trades": 18651,
          "taker_buy_base": 16698344.7,
          "taker_buy_quote": 4879430.69472
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.2917,
          "high": 0.2937,
          "low": 0.2914,
          "close": 0.293,
          "volume": 26361568.5,
          "close_time": 1763222399999,
          "quote_volume": 7722290.94262,
          "trades": 12943,
          "taker_buy_base": 16667443.7,
          "taker_buy_quote": 4882177.27985
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.2929,
          "high": 0.2952,
          "low": 0.2922,
          "close": 0.2929,
          "volume": 38876088.1,
          "close_time": 1763236799999,
          "quote_volume": 11398044.26845,
          "trades": 14517,
          "taker_buy_base": 20642355.3,
          "taker_buy_quote": 6055054.52157
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.293,
          "high": 0.2948,
          "low": 0.2924,
          "close": 0.2948,
          "volume": 29064674.6,
          "close_time": 1763251199999,
          "quote_volume": 8533990.54696,
          "trades": 10273,
          "taker_buy_base": 18787287.5,
          "taker_buy_quote": 5519461.38488
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.2947,
          "high": 0.2964,
          "low": 0.2935,
          "close": 0.2963,
          "volume": 41875216.6,
          "close_time": 1763265599999,
          "quote_volume": 12346037.70203,
          "trades": 13699,
          "taker_buy_base": 26946825.5,
          "taker_buy_quote": 7951023.32965
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.2963,
          "high": 0.2986,
          "low": 0.296,
          "close": 0.2977,
          "volume": 34132130.9,
          "close_time": 1763279999999,
          "quote_volume": 10147710.41061,
          "trades": 19630,
          "taker_buy_base": 23757587.3,
          "taker_buy_quote": 7064500.49585
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.2978,
          "high": 0.2993,
          "low": 0.2959,
          "close": 0.2961,
          "volume": 54385445.4,
          "close_time": 1763294399999,
          "quote_volume": 16189785.43412,
          "trades": 25977,
          "taker_buy_base": 22103646.1,
          "taker_buy_quote": 6588999.77128
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.2962,
          "high": 0.2968,
          "low": 0.2923,
          "close": 0.2924,
          "volume": 67231283.2,
          "close_time": 1763308799999,
          "quote_volume": 19817884.64005,
          "trades": 25650,
          "taker_buy_base": 21120876.6,
          "taker_buy_quote": 6238725.30401
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.2925,
          "high": 0.293,
          "low": 0.2895,
          "close": 0.2918,
          "volume": 131190106.2,
          "close_time": 1763323199999,
          "quote_volume": 38206573.57575,
          "trades": 39050,
          "taker_buy_base": 61463301.6,
          "taker_buy_quote": 17909034.09201
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.2917,
          "high": 0.293,
          "low": 0.2904,
          "close": 0.2924,
          "volume": 80889501.2,
          "close_time": 1763337599999,
          "quote_volume": 23607548.84426,
          "trades": 19037,
          "taker_buy_base": 42724820.7,
          "taker_buy_quote": 12476188.041
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.2923,
          "high": 0.2938,
          "low": 0.2913,
          "close": 0.2929,
          "volume": 58066228.1,
          "close_time": 1763351999999,
          "quote_volume": 16988440.55437,
          "trades": 13755,
          "taker_buy_base": 30207056.5,
          "taker_buy_quote": 8841966.9893
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.293,
          "high": 0.2934,
          "low": 0.2924,
          "close": 0.2929,
          "volume": 20413312.9,
          "close_time": 1763366399999,
          "quote_volume": 5979480.22576,
          "trades": 8857,
          "taker_buy_base": 10155984.6,
          "taker_buy_quote": 2975765.06587
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.2928,
          "high": 0.2943,
          "low": 0.2925,
          "close": 0.2939,
          "volume": 26042244.5,
          "close_time": 1763380799999,
          "quote_volume": 7639950.62998,
          "trades": 12028,
          "taker_buy_base": 16730854.5,
          "taker_buy_quote": 4910188.5206
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.294,
          "high": 0.2963,
          "low": 0.2908,
          "close": 0.2939,
          "volume": 137338972.3,
          "close_time": 1763395199999,
          "quote_volume": 40336527.4766,
          "trades": 32108,
          "taker_buy_base": 69627721.4,
          "taker_buy_quote": 20466422.34123
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.294,
          "high": 0.2957,
          "low": 0.2905,
          "close": 0.2908,
          "volume": 104964816.0,
          "close_time": 1763409599999,
          "quote_volume": 30771225.04377,
          "trades": 31076,
          "taker_buy_base": 41573805.6,
          "taker_buy_quote": 12207626.42357
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.2907,
          "high": 0.2923,
          "low": 0.2889,
          "close": 0.2918,
          "volume": 82482365.0,
          "close_time": 1763423999999,
          "quote_volume": 23962811.65742,
          "trades": 20342,
          "taker_buy_base": 43499436.2,
          "taker_buy_quote": 12646989.02258
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.2918,
          "high": 0.2929,
          "low": 0.2894,
          "close": 0.2914,
          "volume": 125901921.1,
          "close_time": 1763438399999,
          "quote_volume": 36655285.88601,
          "trades": 24456,
          "taker_buy_base": 60871088.7,
          "taker_buy_quote": 17736147.44643
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.2913,
          "high": 0.2916,
          "low": 0.2869,
          "close": 0.2879,
          "volume": 95807101.8,
          "close_time": 1763452799999,
          "quote_volume": 27706035.546,
          "trades": 28424,
          "taker_buy_base": 35788123.1,
          "taker_buy_quote": 10353045.88527
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.288,
          "high": 0.2902,
          "low": 0.2874,
          "close": 0.2895,
          "volume": 64422859.6,
          "close_time": 1763467199999,
          "quote_volume": 18597053.87776,
          "trades": 19239,
          "taker_buy_base": 39235000.4,
          "taker_buy_quote": 11333088.48247
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.2894,
          "high": 0.2916,
          "low": 0.2886,
          "close": 0.2914,
          "volume": 91439592.3,
          "close_time": 1763481599999,
          "quote_volume": 26528700.59175,
          "trades": 24552,
          "taker_buy_base": 49260062.5,
          "taker_buy_quote": 14302561.95166
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.2914,
          "high": 0.293,
          "low": 0.2911,
          "close": 0.2925,
          "volume": 46210681.3,
          "close_time": 1763495999999,
          "quote_volume": 13505552.70753,
          "trades": 18021,
          "taker_buy_base": 28069840.5,
          "taker_buy_quote": 8206086.52252
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.2926,
          "high": 0.2927,
          "low": 0.2902,
          "close": 0.2903,
          "volume": 33491036.0,
          "close_time": 1763510399999,
          "quote_volume": 9754863.84234,
          "trades": 10739,
          "taker_buy_base": 9679052.9,
          "taker_buy_quote": 2820487.95784
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.2904,
          "high": 0.2907,
          "low": 0.2884,
          "close": 0.2885,
          "volume": 60465115.7,
          "close_time": 1763524799999,
          "quote_volume": 17495146.85951,
          "trades": 17892,
          "taker_buy_base": 23037226.1,
          "taker_buy_quote": 6668208.5455
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.2885,
          "high": 0.2886,
          "low": 0.2856,
          "close": 0.2879,
          "volume": 65008291.9,
          "close_time": 1763539199999,
          "quote_volume": 18665521.19956,
          "trades": 20245,
          "taker_buy_base": 29377172.7,
          "taker_buy_quote": 8437213.68326
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.2879,
          "high": 0.2885,
          "low": 0.2874,
          "close": 0.288,
          "volume": 31192834.3,
          "close_time": 1763553599999,
          "quote_volume": 8982681.28422,
          "trades": 13009,
          "taker_buy_base": 17017084.6,
          "taker_buy_quote": 4901510.30074
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.2881,
          "high": 0.2893,
          "low": 0.2838,
          "close": 0.2839,
          "volume": 93359207.5,
          "close_time": 1763567999999,
          "quote_volume": 26760312.35095,
          "trades": 24324,
          "taker_buy_base": 35715559.1,
          "taker_buy_quote": 10258291.25813
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.2838,
          "high": 0.2852,
          "low": 0.2835,
          "close": 0.284,
          "volume": 80005494.8,
          "close_time": 1763582399999,
          "quote_volume": 22737215.52108,
          "trades": 22761,
          "taker_buy_base": 41737390.8,
          "taker_buy_quote": 11866802.23414
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.2841,
          "high": 0.2873,
          "low": 0.2838,
          "close": 0.2869,
          "volume": 54643628.8,
          "close_time": 1763596799999,
          "quote_volume": 15609730.39439,
          "trades": 15981,
          "taker_buy_base": 38378791.3,
          "taker_buy_quote": 10965273.59663
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.2869,
          "high": 0.288,
          "low": 0.2864,
          "close": 0.2877,
          "volume": 31668198.1,
          "close_time": 1763611199999,
          "quote_volume": 9100516.28619,
          "trades": 11417,
          "taker_buy_base": 19818774.0,
          "taker_buy_quote": 5696385.16302
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.2878,
          "high": 0.2882,
          "low": 0.287,
          "close": 0.2878,
          "volume": 24964610.2,
          "close_time": 1763625599999,
          "quote_volume": 7180742.38981,
          "trades": 10525,
          "taker_buy_base": 12324795.9,
          "taker_buy_quote": 3546139.34781
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.2878,
          "high": 0.2881,
          "low": 0.2859,
          "close": 0.2863,
          "volume": 34113136.9,
          "close_time": 1763639999999,
          "quote_volume": 9781717.93931,
          "trades": 13281,
          "taker_buy_base": 12201019.2,
          "taker_buy_quote": 3498958.39869
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.2862,
          "high": 0.2864,
          "low": 0.2813,
          "close": 0.2813,
          "volume": 88594165.0,
          "close_time": 1763654399999,
          "quote_volume": 25128267.29412,
          "trades": 25921,
          "taker_buy_base": 27258002.7,
          "taker_buy_quote": 7735798.03018
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.2814,
          "high": 0.2816,
          "low": 0.2776,
          "close": 0.2783,
          "volume": 116887707.4,
          "close_time": 1763668799999,
          "quote_volume": 32683334.81312,
          "trades": 39924,
          "taker_buy_base": 48846399.7,
          "taker_buy_quote": 13660476.77646
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.2783,
          "high": 0.2814,
          "low": 0.2775,
          "close": 0.2805,
          "volume": 59169470.5,
          "close_time": 1763683199999,
          "quote_volume": 16557432.9549,
          "trades": 19374,
          "taker_buy_base": 35355626.2,
          "taker_buy_quote": 9897651.46889
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.2806,
          "high": 0.2822,
          "low": 0.279,
          "close": 0.2808,
          "volume": 77310794.8,
          "close_time": 1763697599999,
          "quote_volume": 21716788.76926,
          "trades": 18182,
          "taker_buy_base": 40495160.8,
          "taker_buy_quote": 11381690.02421
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.2808,
          "high": 0.2821,
          "low": 0.2755,
          "close": 0.2757,
          "volume": 124876102.6,
          "close_time": 1763711999999,
          "quote_volume": 34856627.84692,
          "trades": 39310,
          "taker_buy_base": 53987538.2,
          "taker_buy_quote": 15087513.93079
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.2758,
          "high": 0.2789,
          "low": 0.2753,
          "close": 0.2756,
          "volume": 120551036.4,
          "close_time": 1763726399999,
          "quote_volume": 33384283.49696,
          "trades": 32734,
          "taker_buy_base": 52298139.8,
          "taker_buy_quote": 14495702.51988
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.2755,
          "high": 0.278,
          "low": 0.274,
          "close": 0.2763,
          "volume": 174077002.8,
          "close_time": 1763740799999,
          "quote_volume": 48095362.91831,
          "trades": 41735,
          "taker_buy_base": 93022103.2,
          "taker_buy_quote": 25713237.30066
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.2762,
          "high": 0.2779,
          "low": 0.275,
          "close": 0.276,
          "volume": 140964527.9,
          "close_time": 1763755199999,
          "quote_volume": 38966982.49976,
          "trades": 39677,
          "taker_buy_base": 70764529.9,
          "taker_buy_quote": 19571819.9804
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.2761,
          "high": 0.2775,
          "low": 0.2751,
          "close": 0.2766,
          "volume": 87699436.2,
          "close_time": 1763769599999,
          "quote_volume": 24218188.55489,
          "trades": 23895,
          "taker_buy_base": 43003779.6,
          "taker_buy_quote": 11883785.41414
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.2766,
          "high": 0.2773,
          "low": 0.276,
          "close": 0.2761,
          "volume": 49676628.0,
          "close_time": 1763783999999,
          "quote_volume": 13744052.81502,
          "trades": 14186,
          "taker_buy_base": 24475031.7,
          "taker_buy_quote": 6775447.13882
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.2762,
          "high": 0.2764,
          "low": 0.275,
          "close": 0.2763,
          "volume": 77318419.1,
          "close_time": 1763798399999,
          "quote_volume": 21320505.39045,
          "trades": 28896,
          "taker_buy_base": 35239242.2,
          "taker_buy_quote": 9721742.83783
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.2764,
          "high": 0.2764,
          "low": 0.2737,
          "close": 0.2748,
          "volume": 84609146.9,
          "close_time": 1763812799999,
          "quote_volume": 23249720.19836,
          "trades": 23566,
          "taker_buy_base": 32029455.9,
          "taker_buy_quote": 8800892.24086
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.2748,
          "high": 0.2752,
          "low": 0.2731,
          "close": 0.2736,
          "volume": 54510530.6,
          "close_time": 1763827199999,
          "quote_volume": 14945947.70639,
          "trades": 19050,
          "taker_buy_base": 20728834.7,
          "taker_buy_quote": 5688608.30102
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.2735,
          "high": 0.2744,
          "low": 0.2732,
          "close": 0.2736,
          "volume": 23008077.8,
          "close_time": 1763841599999,
          "quote_volume": 6298300.29411,
          "trades": 12665,
          "taker_buy_base": 12239325.7,
          "taker_buy_quote": 3352079.44503
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.2737,
          "high": 0.275,
          "low": 0.2736,
          "close": 0.2743,
          "volume": 28899878.1,
          "close_time": 1763855999999,
          "quote_volume": 7927294.66319,
          "trades": 10272,
          "taker_buy_base": 18962523.8,
          "taker_buy_quote": 5202679.53179
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.2742,
          "high": 0.2755,
          "low": 0.2741,
          "close": 0.2747,
          "volume": 36191603.6,
          "close_time": 1763870399999,
          "quote_volume": 9942868.66822,
          "trades": 9986,
          "taker_buy_base": 18677473.3,
          "taker_buy_quote": 5133070.13261
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.2747,
          "high": 0.2756,
          "low": 0.2739,
          "close": 0.2742,
          "volume": 38905389.6,
          "close_time": 1763884799999,
          "quote_volume": 10691566.79869,
          "trades": 11896,
          "taker_buy_base": 16934651.4,
          "taker_buy_quote": 4657751.04882
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.2742,
          "high": 0.2754,
          "low": 0.2742,
          "close": 0.2746,
          "volume": 23913716.3,
          "close_time": 1763899199999,
          "quote_volume": 6572995.95733,
          "trades": 12094,
          "taker_buy_base": 15039329.1,
          "taker_buy_quote": 4134390.91699
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.2746,
          "high": 0.2757,
          "low": 0.2746,
          "close": 0.2755,
          "volume": 28385095.2,
          "close_time": 1763913599999,
          "quote_volume": 7811348.45067,
          "trades": 13028,
          "taker_buy_base": 16935336.7,
          "taker_buy_quote": 4661288.4697
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.2755,
          "high": 0.2758,
          "low": 0.2746,
          "close": 0.2752,
          "volume": 41149000.1,
          "close_time": 1763927999999,
          "quote_volume": 11325603.17602,
          "trades": 13844,
          "taker_buy_base": 20682913.9,
          "taker_buy_quote": 5695310.51718
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.2753,
          "high": 0.2755,
          "low": 0.2746,
          "close": 0.275,
          "volume": 18896064.4,
          "close_time": 1763942399999,
          "quote_volume": 5197866.813,
          "trades": 9064,
          "taker_buy_base": 6666349.6,
          "taker_buy_quote": 1834831.43002
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.275,
          "high": 0.2774,
          "low": 0.2745,
          "close": 0.2773,
          "volume": 50165640.6,
          "close_time": 1763956799999,
          "quote_volume": 13845847.52634,
          "trades": 13685,
          "taker_buy_base": 36962159.8,
          "taker_buy_quote": 10208015.52454
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.2772,
          "high": 0.2775,
          "low": 0.2761,
          "close": 0.2773,
          "volume": 42328905.5,
          "close_time": 1763971199999,
          "quote_volume": 11723325.15971,
          "trades": 17395,
          "taker_buy_base": 22307749.4,
          "taker_buy_quote": 6182210.98929
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.2773,
          "high": 0.2773,
          "low": 0.2761,
          "close": 0.2764,
          "volume": 35671442.2,
          "close_time": 1763985599999,
          "quote_volume": 9868200.66897,
          "trades": 13470,
          "taker_buy_base": 16331578.6,
          "taker_buy_quote": 4519767.12355
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.2765,
          "high": 0.2775,
          "low": 0.2753,
          "close": 0.2763,
          "volume": 67525607.0,
          "close_time": 1763999999999,
          "quote_volume": 18661370.15278,
          "trades": 19991,
          "taker_buy_base": 33435632.9,
          "taker_buy_quote": 9245671.85156
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.2763,
          "high": 0.2774,
          "low": 0.2763,
          "close": 0.2764,
          "volume": 57864231.4,
          "close_time": 1764014399999,
          "quote_volume": 16016213.79935,
          "trades": 20279,
          "taker_buy_base": 30754040.8,
          "taker_buy_quote": 8515202.69471
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.2764,
          "high": 0.277,
          "low": 0.2748,
          "close": 0.2748,
          "volume": 38834116.5,
          "close_time": 1764028799999,
          "quote_volume": 10712502.87568,
          "trades": 16076,
          "taker_buy_base": 11362288.1,
          "taker_buy_quote": 3138649.73592
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.2748,
          "high": 0.2749,
          "low": 0.2723,
          "close": 0.2725,
          "volume": 55380092.5,
          "close_time": 1764043199999,
          "quote_volume": 15148969.9141,
          "trades": 31821,
          "taker_buy_base": 12358155.9,
          "taker_buy_quote": 3382126.44825
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.2725,
          "high": 0.2732,
          "low": 0.2722,
          "close": 0.2727,
          "volume": 21860867.5,
          "close_time": 1764057599999,
          "quote_volume": 5962840.3123,
          "trades": 9110,
          "taker_buy_base": 13625456.1,
          "taker_buy_quote": 3717289.96095
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.2727,
          "high": 0.273,
          "low": 0.2719,
          "close": 0.2722,
          "volume": 29281648.5,
          "close_time": 1764071999999,
          "quote_volume": 7975425.43563,
          "trades": 15659,
          "taker_buy_base": 11864179.4,
          "taker_buy_quote": 3232887.10922
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.2722,
          "high": 0.2728,
          "low": 0.2709,
          "close": 0.2718,
          "volume": 77695214.0,
          "close_time": 1764086399999,
          "quote_volume": 21126838.62945,
          "trades": 23943,
          "taker_buy_base": 39221294.0,
          "taker_buy_quote": 10670825.92063
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.2717,
          "high": 0.2741,
          "low": 0.2716,
          "close": 0.2736,
          "volume": 50656679.9,
          "close_time": 1764100799999,
          "quote_volume": 13836598.29318,
          "trades": 19401,
          "taker_buy_base": 34779978.5,
          "taker_buy_quote": 9499265.70813
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.2735,
          "high": 0.275,
          "low": 0.2733,
          "close": 0.2745,
          "volume": 38059333.9,
          "close_time": 1764115199999,
          "quote_volume": 10434927.62149,
          "trades": 18363,
          "taker_buy_base": 25838651.7,
          "taker_buy_quote": 7085801.53178
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.2745,
          "high": 0.2756,
          "low": 0.2742,
          "close": 0.2743,
          "volume": 23878247.2,
          "close_time": 1764129599999,
          "quote_volume": 6563375.36132,
          "trades": 9748,
          "taker_buy_base": 11631631.7,
          "taker_buy_quote": 3199059.47634
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.2743,
          "high": 0.2749,
          "low": 0.2741,
          "close": 0.2748,
          "volume": 13748981.0,
          "close_time": 1764143999999,
          "quote_volume": 3774712.05098,
          "trades": 7328,
          "taker_buy_base": 7160784.4,
          "taker_buy_quote": 1966403.1734
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.2749,
          "high": 0.2753,
          "low": 0.274,
          "close": 0.2753,
          "volume": 27426472.3,
          "close_time": 1764158399999,
          "quote_volume": 7533043.73026,
          "trades": 12011,
          "taker_buy_base": 15629965.7,
          "taker_buy_quote": 4295523.48596
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.2753,
          "high": 0.2755,
          "low": 0.2743,
          "close": 0.2747,
          "volume": 43333055.9,
          "close_time": 1764172799999,
          "quote_volume": 11912204.98454,
          "trades": 17061,
          "taker_buy_base": 18780825.6,
          "taker_buy_quote": 5165588.58011
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.2747,
          "high": 0.2769,
          "low": 0.2744,
          "close": 0.2769,
          "volume": 45117599.6,
          "close_time": 1764187199999,
          "quote_volume": 12436458.24086,
          "trades": 17546,
          "taker_buy_base": 31526823.1,
          "taker_buy_quote": 8690281.63229
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.2768,
          "high": 0.2772,
          "low": 0.2762,
          "close": 0.2765,
          "volume": 19838474.8,
          "close_time": 1764201599999,
          "quote_volume": 5488149.92771,
          "trades": 11385,
          "taker_buy_base": 8729674.2,
          "taker_buy_quote": 2416370.27176
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.2765,
          "high": 0.2772,
          "low": 0.2762,
          "close": 0.2768,
          "volume": 26942678.3,
          "close_time": 1764215999999,
          "quote_volume": 7454675.16537,
          "trades": 8675,
          "taker_buy_base": 14611533.0,
          "taker_buy_quote": 4044047.11411
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.2768,
          "high": 0.2771,
          "low": 0.276,
          "close": 0.2768,
          "volume": 22373767.4,
          "close_time": 1764230399999,
          "quote_volume": 6186156.13987,
          "trades": 8312,
          "taker_buy_base": 9483879.5,
          "taker_buy_quote": 2623850.07841
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.2767,
          "high": 0.2779,
          "low": 0.2763,
          "close": 0.2779,
          "volume": 20834823.0,
          "close_time": 1764244799999,
          "quote_volume": 5773452.18096,
          "trades": 10166,
          "taker_buy_base": 14717704.4,
          "taker_buy_quote": 4079438.77101
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.2779,
          "high": 0.2784,
          "low": 0.2773,
          "close": 0.2784,
          "volume": 27584368.2,
          "close_time": 1764259199999,
          "quote_volume": 7664183.65817,
          "trades": 14332,
          "taker_buy_base": 16673611.7,
          "taker_buy_quote": 4633785.80765
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.2783,
          "high": 0.2804,
          "low": 0.2783,
          "close": 0.2797,
          "volume": 46480018.2,
          "close_time": 1764273599999,
          "quote_volume": 12988714.83367,
          "trades": 18858,
          "taker_buy_base": 33178850.7,
          "taker_buy_quote": 9270071.80572
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.2797,
          "high": 0.2804,
          "low": 0.2792,
          "close": 0.2803,
          "volume": 27369636.0,
          "close_time": 1764287999999,
          "quote_volume": 7662604.02394,
          "trades": 11885,
          "taker_buy_base": 16474440.2,
          "taker_buy_quote": 4613622.22204
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.2803,
          "high": 0.2804,
          "low": 0.2797,
          "close": 0.2801,
          "volume": 19497305.1,
          "close_time": 1764302399999,
          "quote_volume": 5461276.5335,
          "trades": 10436,
          "taker_buy_base": 9650858.3,
          "taker_buy_quote": 2703978.0393
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.28,
          "high": 0.2818,
          "low": 0.2798,
          "close": 0.2802,
          "volume": 48821569.9,
          "close_time": 1764316799999,
          "quote_volume": 13710734.5746,
          "trades": 17217,
          "taker_buy_base": 25510850.4,
          "taker_buy_quote": 7167109.21562
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.2802,
          "high": 0.2809,
          "low": 0.2798,
          "close": 0.2804,
          "volume": 31501443.9,
          "close_time": 1764331199999,
          "quote_volume": 8831143.44962,
          "trades": 14423,
          "taker_buy_base": 15421871.6,
          "taker_buy_quote": 4325016.83304
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.2804,
          "high": 0.2808,
          "low": 0.2799,
          "close": 0.2804,
          "volume": 31480198.1,
          "close_time": 1764345599999,
          "quote_volume": 8822117.91588,
          "trades": 14255,
          "taker_buy_base": 15770799.7,
          "taker_buy_quote": 4421113.06148
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.2804,
          "high": 0.2813,
          "low": 0.2799,
          "close": 0.2813,
          "volume": 35044543.6,
          "close_time": 1764359999999,
          "quote_volume": 9834910.58111,
          "trades": 18133,
          "taker_buy_base": 21910859.2,
          "taker_buy_quote": 6150804.23439
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.2813,
          "high": 0.2822,
          "low": 0.2806,
          "close": 0.281,
          "volume": 38547600.4,
          "close_time": 1764374399999,
          "quote_volume": 10848273.20218,
          "trades": 14243,
          "taker_buy_base": 19093422.1,
          "taker_buy_quote": 5376844.56726
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.281,
          "high": 0.2812,
          "low": 0.2807,
          "close": 0.2809,
          "volume": 7972697.0,
          "close_time": 1764388799999,
          "quote_volume": 2240545.9143,
          "trades": 7098,
          "taker_buy_base": 4026291.1,
          "taker_buy_quote": 1131639.39206
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.2808,
          "high": 0.2816,
          "low": 0.2807,
          "close": 0.2812,
          "volume": 19695461.6,
          "close_time": 1764403199999,
          "quote_volume": 5537078.67217,
          "trades": 10559,
          "taker_buy_base": 9306504.5,
          "taker_buy_quote": 2617421.39169
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.2811,
          "high": 0.2812,
          "low": 0.2802,
          "close": 0.2811,
          "volume": 17682676.6,
          "close_time": 1764417599999,
          "quote_volume": 4963358.94845,
          "trades": 11188,
          "taker_buy_base": 9600066.8,
          "taker_buy_quote": 2695459.92022
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.2811,
          "high": 0.2817,
          "low": 0.2808,
          "close": 0.2816,
          "volume": 16951401.1,
          "close_time": 1764431999999,
          "quote_volume": 4768003.18397,
          "trades": 14923,
          "taker_buy_base": 11314899.1,
          "taker_buy_quote": 3183160.15527
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.2816,
          "high": 0.2817,
          "low": 0.2805,
          "close": 0.2809,
          "volume": 22347021.6,
          "close_time": 1764446399999,
          "quote_volume": 6278018.49278,
          "trades": 13015,
          "taker_buy_base": 7962567.3,
          "taker_buy_quote": 2237357.06866
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.2809,
          "high": 0.2813,
          "low": 0.2806,
          "close": 0.2809,
          "volume": 11391931.4,
          "close_time": 1764460799999,
          "quote_volume": 3200702.80902,
          "trades": 9238,
          "taker_buy_base": 6239663.6,
          "taker_buy_quote": 1753525.68305
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.2809,
          "high": 0.281,
          "low": 0.2797,
          "close": 0.2798,
          "volume": 18076548.4,
          "close_time": 1764475199999,
          "quote_volume": 5066790.84844,
          "trades": 7674,
          "taker_buy_base": 4284848.8,
          "taker_buy_quote": 1201550.05377
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.2797,
          "high": 0.2804,
          "low": 0.2795,
          "close": 0.2804,
          "volume": 10333626.6,
          "close_time": 1764489599999,
          "quote_volume": 2892798.19784,
          "trades": 7398,
          "taker_buy_base": 6154243.0,
          "taker_buy_quote": 1723241.9904
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.2804,
          "high": 0.282,
          "low": 0.2803,
          "close": 0.2811,
          "volume": 24691916.1,
          "close_time": 1764503999999,
          "quote_volume": 6936926.86041,
          "trades": 14503,
          "taker_buy_base": 12181162.8,
          "taker_buy_quote": 3421621.91633
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.2811,
          "high": 0.2828,
          "low": 0.2809,
          "close": 0.2823,
          "volume": 28298972.9,
          "close_time": 1764518399999,
          "quote_volume": 7978659.25159,
          "trades": 16654,
          "taker_buy_base": 19198232.9,
          "taker_buy_quote": 5411859.08003
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.2822,
          "high": 0.2833,
          "low": 0.2819,
          "close": 0.2824,
          "volume": 28920806.2,
          "close_time": 1764532799999,
          "quote_volume": 8170372.57207,
          "trades": 13324,
          "taker_buy_base": 13853447.5,
          "taker_buy_quote": 3914827.78932
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.2825,
          "high": 0.2826,
          "low": 0.2815,
          "close": 0.2815,
          "volume": 18457908.5,
          "close_time": 1764547199999,
          "quote_volume": 5205180.51983,
          "trades": 14197,
          "taker_buy_base": 6702443.5,
          "taker_buy_quote": 1890962.15468
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.2815,
          "high": 0.2817,
          "low": 0.277,
          "close": 0.2771,
          "volume": 104886022.8,
          "close_time": 1764561599999,
          "quote_volume": 29217067.1953,
          "trades": 40604,
          "taker_buy_base": 36704858.7,
          "taker_buy_quote": 10211716.72336
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.2772,
          "high": 0.2787,
          "low": 0.2762,
          "close": 0.2764,
          "volume": 89134084.7,
          "close_time": 1764575999999,
          "quote_volume": 24716360.41465,
          "trades": 19668,
          "taker_buy_base": 43163909.9,
          "taker_buy_quote": 11974970.88346
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.2764,
          "high": 0.2781,
          "low": 0.2759,
          "close": 0.2775,
          "volume": 39310345.6,
          "close_time": 1764590399999,
          "quote_volume": 10882966.12444,
          "trades": 14102,
          "taker_buy_base": 21332365.2,
          "taker_buy_quote": 5907988.40182
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.2775,
          "high": 0.2786,
          "low": 0.2765,
          "close": 0.2781,
          "volume": 79954764.9,
          "close_time": 1764604799999,
          "quote_volume": 22193345.45786,
          "trades": 20460,
          "taker_buy_base": 42553468.3,
          "taker_buy_quote": 11814484.74119
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.2781,
          "high": 0.279,
          "low": 0.2754,
          "close": 0.2759,
          "volume": 49206896.0,
          "close_time": 1764619199999,
          "quote_volume": 13643834.91791,
          "trades": 19496,
          "taker_buy_base": 22707224.0,
          "taker_buy_quote": 6302552.31223
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.2759,
          "high": 0.2782,
          "low": 0.2758,
          "close": 0.2769,
          "volume": 45028613.1,
          "close_time": 1764633599999,
          "quote_volume": 12485617.67358,
          "trades": 16375,
          "taker_buy_base": 28381202.5,
          "taker_buy_quote": 7867164.88941
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.2769,
          "high": 0.278,
          "low": 0.2766,
          "close": 0.2772,
          "volume": 24349236.0,
          "close_time": 1764647999999,
          "quote_volume": 6751575.31627,
          "trades": 7173,
          "taker_buy_base": 12714321.7,
          "taker_buy_quote": 3526111.77509
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.2772,
          "high": 0.2774,
          "low": 0.2767,
          "close": 0.2773,
          "volume": 18284882.0,
          "close_time": 1764662399999,
          "quote_volume": 5065581.53006,
          "trades": 9250,
          "taker_buy_base": 8345111.8,
          "taker_buy_quote": 2312563.17937
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.2772,
          "high": 0.2785,
          "low": 0.2767,
          "close": 0.2777,
          "volume": 41992151.4,
          "close_time": 1764676799999,
          "quote_volume": 11653645.0558,
          "trades": 14675,
          "taker_buy_base": 24157347.2,
          "taker_buy_quote": 6705506.5254
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.2777,
          "high": 0.2823,
          "low": 0.2775,
          "close": 0.2823,
          "volume": 90588821.1,
          "close_time": 1764691199999,
          "quote_volume": 25371285.9314,
          "trades": 31220,
          "taker_buy_base": 61068407.7,
          "taker_buy_quote": 17105223.95924
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.2823,
          "high": 0.2831,
          "low": 0.2818,
          "close": 0.282,
          "volume": 58154900.8,
          "close_time": 1764705599999,
          "quote_volume": 16422321.45028,
          "trades": 20443,
          "taker_buy_base": 28541459.5,
          "taker_buy_quote": 8062101.28462
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.282,
          "high": 0.2822,
          "low": 0.2808,
          "close": 0.281,
          "volume": 28439948.9,
          "close_time": 1764719999999,
          "quote_volume": 8001665.73348,
          "trades": 12377,
          "taker_buy_base": 10642650.7,
          "taker_buy_quote": 2994946.34119
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.2809,
          "high": 0.2815,
          "low": 0.28,
          "close": 0.2801,
          "volume": 30447662.4,
          "close_time": 1764734399999,
          "quote_volume": 8548847.08426,
          "trades": 11854,
          "taker_buy_base": 11309608.6,
          "taker_buy_quote": 3177034.29132
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.28,
          "high": 0.281,
          "low": 0.2793,
          "close": 0.2802,
          "volume": 53940355.5,
          "close_time": 1764748799999,
          "quote_volume": 15112435.63615,
          "trades": 16733,
          "taker_buy_base": 27570771.3,
          "taker_buy_quote": 7725657.29292
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.2802,
          "high": 0.2804,
          "low": 0.2789,
          "close": 0.2803,
          "volume": 21616792.7,
          "close_time": 1764763199999,
          "quote_volume": 6042588.32631,
          "trades": 15022,
          "taker_buy_base": 10418833.3,
          "taker_buy_quote": 2913737.52768
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.2802,
          "high": 0.2805,
          "low": 0.2781,
          "close": 0.2793,
          "volume": 69171930.7,
          "close_time": 1764777599999,
          "quote_volume": 19311235.99011,
          "trades": 22726,
          "taker_buy_base": 29652854.2,
          "taker_buy_quote": 8279906.62361
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.2792,
          "high": 0.2794,
          "low": 0.2787,
          "close": 0.2791,
          "volume": 15027712.7,
          "close_time": 1764791999999,
          "quote_volume": 4192852.49136,
          "trades": 11929,
          "taker_buy_base": 7531500.3,
          "taker_buy_quote": 2101640.49521
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.2791,
          "high": 0.281,
          "low": 0.2791,
          "close": 0.2804,
          "volume": 26358664.6,
          "close_time": 1764806399999,
          "quote_volume": 7385488.81132,
          "trades": 10285,
          "taker_buy_base": 17854401.6,
          "taker_buy_quote": 5002269.78392
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.2804,
          "high": 0.2806,
          "low": 0.2796,
          "close": 0.2799,
          "volume": 24444770.0,
          "close_time": 1764820799999,
          "quote_volume": 6844902.02646,
          "trades": 8801,
          "taker_buy_base": 10951473.7,
          "taker_buy_quote": 3066798.61329
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.28,
          "high": 0.2805,
          "low": 0.2793,
          "close": 0.2799,
          "volume": 28149518.1,
          "close_time": 1764835199999,
          "quote_volume": 7880314.14687,
          "trades": 10766,
          "taker_buy_base": 16416131.5,
          "taker_buy_quote": 4596745.97163
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.2799,
          "high": 0.2809,
          "low": 0.2797,
          "close": 0.2809,
          "volume": 21436164.2,
          "close_time": 1764849599999,
          "quote_volume": 6009126.75164,
          "trades": 9448,
          "taker_buy_base": 13653726.8,
          "taker_buy_quote": 3827467.51231
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.2808,
          "high": 0.2828,
          "low": 0.2808,
          "close": 0.2827,
          "volume": 47759730.7,
          "close_time": 1764863999999,
          "quote_volume": 13458684.34008,
          "trades": 16680,
          "taker_buy_base": 32206283.4,
          "taker_buy_quote": 9076319.06479
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.2827,
          "high": 0.2839,
          "low": 0.2815,
          "close": 0.2835,
          "volume": 64098807.8,
          "close_time": 1764878399999,
          "quote_volume": 18132703.79633,
          "trades": 21689,
          "taker_buy_base": 35444410.9,
          "taker_buy_quote": 10030564.33297
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.2835,
          "high": 0.2862,
          "low": 0.2834,
          "close": 0.2862,
          "volume": 42059854.8,
          "close_time": 1764892799999,
          "quote_volume": 11986004.59112,
          "trades": 25737,
          "taker_buy_base": 30857958.0,
          "taker_buy_quote": 8793634.02816
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.2861,
          "high": 0.2879,
          "low": 0.286,
          "close": 0.2877,
          "volume": 35606370.4,
          "close_time": 1764907199999,
          "quote_volume": 10214012.85398,
          "trades": 21443,
          "taker_buy_base": 22736430.9,
          "taker_buy_quote": 6522897.05265
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.2876,
          "high": 0.2879,
          "low": 0.2857,
          "close": 0.2867,
          "volume": 34951282.2,
          "close_time": 1764921599999,
          "quote_volume": 10013979.56485,
          "trades": 12071,
          "taker_buy_base": 13521445.4,
          "taker_buy_quote": 3874770.73153
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.2867,
          "high": 0.2869,
          "low": 0.2844,
          "close": 0.2856,
          "volume": 49694350.3,
          "close_time": 1764935999999,
          "quote_volume": 14194508.98387,
          "trades": 16581,
          "taker_buy_base": 22849822.6,
          "taker_buy_quote": 6527796.48457
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.2856,
          "high": 0.2868,
          "low": 0.284,
          "close": 0.2864,
          "volume": 64997204.0,
          "close_time": 1764950399999,
          "quote_volume": 18547403.70938,
          "trades": 21989,
          "taker_buy_base": 33859427.7,
          "taker_buy_quote": 9665992.1461
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.2864,
          "high": 0.2865,
          "low": 0.284,
          "close": 0.2864,
          "volume": 70335913.4,
          "close_time": 1764964799999,
          "quote_volume": 20060889.90111,
          "trades": 23776,
          "taker_buy_base": 35876953.5,
          "taker_buy_quote": 10235401.62456
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.2863,
          "high": 0.2864,
          "low": 0.2853,
          "close": 0.2856,
          "volume": 15469309.1,
          "close_time": 1764979199999,
          "quote_volume": 4420442.81393,
          "trades": 11811,
          "taker_buy_base": 6143552.0,
          "taker_buy_quote": 1755867.28157
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.2855,
          "high": 0.2864,
          "low": 0.2855,
          "close": 0.2864,
          "volume": 12405832.4,
          "close_time": 1764993599999,
          "quote_volume": 3548058.95053,
          "trades": 10998,
          "taker_buy_base": 9042787.8,
          "taker_buy_quote": 2586335.02028
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.2864,
          "high": 0.2886,
          "low": 0.2863,
          "close": 0.2886,
          "volume": 29218919.4,
          "close_time": 1765007999999,
          "quote_volume": 8402472.68478,
          "trades": 17249,
          "taker_buy_base": 22534452.1,
          "taker_buy_quote": 6479851.16295
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.2886,
          "high": 0.2899,
          "low": 0.2875,
          "close": 0.2897,
          "volume": 43451920.9,
          "close_time": 1765022399999,
          "quote_volume": 12545149.60873,
          "trades": 25078,
          "taker_buy_base": 25487972.0,
          "taker_buy_quote": 7361690.5576
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.2897,
          "high": 0.2904,
          "low": 0.2894,
          "close": 0.2902,
          "volume": 24332149.9,
          "close_time": 1765036799999,
          "quote_volume": 7054792.78116,
          "trades": 17426,
          "taker_buy_base": 14288710.3,
          "taker_buy_quote": 4143310.26693
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.2902,
          "high": 0.2903,
          "low": 0.2864,
          "close": 0.287,
          "volume": 59085558.4,
          "close_time": 1765051199999,
          "quote_volume": 17001041.8568,
          "trades": 18110,
          "taker_buy_base": 17714927.7,
          "taker_buy_quote": 5092632.07854
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.2871,
          "high": 0.2877,
          "low": 0.2869,
          "close": 0.2871,
          "volume": 13883351.0,
          "close_time": 1765065599999,
          "quote_volume": 3988807.68286,
          "trades": 9923,
          "taker_buy_base": 7856812.2,
          "taker_buy_quote": 2257696.28214
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.287,
          "high": 0.2875,
          "low": 0.2865,
          "close": 0.2873,
          "volume": 16047440.3,
          "close_time": 1765079999999,
          "quote_volume": 4605808.19214,
          "trades": 7436,
          "taker_buy_base": 8289061.0,
          "taker_buy_quote": 2379804.51993
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.2872,
          "high": 0.2872,
          "low": 0.2846,
          "close": 0.2858,
          "volume": 36628885.9,
          "close_time": 1765094399999,
          "quote_volume": 10464690.25148,
          "trades": 22936,
          "taker_buy_base": 11802468.4,
          "taker_buy_quote": 3369836.45671
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.2859,
          "high": 0.286,
          "low": 0.2842,
          "close": 0.2847,
          "volume": 22015567.8,
          "close_time": 1765108799999,
          "quote_volume": 6271957.53051,
          "trades": 14839,
          "taker_buy_base": 6490684.4,
          "taker_buy_quote": 1849183.37456
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.2846,
          "high": 0.2854,
          "low": 0.2841,
          "close": 0.2848,
          "volume": 43429900.1,
          "close_time": 1765123199999,
          "quote_volume": 12363807.1475,
          "trades": 17808,
          "taker_buy_base": 21986433.7,
          "taker_buy_quote": 6261153.07075
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.2848,
          "high": 0.2877,
          "low": 0.2844,
          "close": 0.2875,
          "volume": 48377183.8,
          "close_time": 1765137599999,
          "quote_volume": 13845410.50797,
          "trades": 17281,
          "taker_buy_base": 33024494.1,
          "taker_buy_quote": 9454475.04708
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.2874,
          "high": 0.2877,
          "low": 0.2857,
          "close": 0.2868,
          "volume": 29779552.7,
          "close_time": 1765151999999,
          "quote_volume": 8533550.04187,
          "trades": 13225,
          "taker_buy_base": 12319855.3,
          "taker_buy_quote": 3531084.90195
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.2868,
          "high": 0.288,
          "low": 0.2867,
          "close": 0.287,
          "volume": 22990803.7,
          "close_time": 1765166399999,
          "quote_volume": 6608539.4524,
          "trades": 11435,
          "taker_buy_base": 13086895.9,
          "taker_buy_quote": 3761688.70129
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.2871,
          "high": 0.2872,
          "low": 0.286,
          "close": 0.2868,
          "volume": 26348478.6,
          "close_time": 1765180799999,
          "quote_volume": 7556199.77286,
          "trades": 9147,
          "taker_buy_base": 11589067.8,
          "taker_buy_quote": 3323595.19381
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.2869,
          "high": 0.2874,
          "low": 0.2861,
          "close": 0.2861,
          "volume": 21805636.2,
          "close_time": 1765195199999,
          "quote_volume": 6252140.69386,
          "trades": 12975,
          "taker_buy_base": 8957019.4,
          "taker_buy_quote": 2568885.38852
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.2861,
          "high": 0.2862,
          "low": 0.2843,
          "close": 0.2843,
          "volume": 34045940.4,
          "close_time": 1765209599999,
          "quote_volume": 9710237.00323,
          "trades": 22759,
          "taker_buy_base": 11066869.8,
          "taker_buy_quote": 3156672.64251
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.2843,
          "high": 0.2844,
          "low": 0.2829,
          "close": 0.2835,
          "volume": 33642201.1,
          "close_time": 1765223999999,
          "quote_volume": 9538785.51307,
          "trades": 21434,
          "taker_buy_base": 13339520.1,
          "taker_buy_quote": 3781987.07863
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.2835,
          "high": 0.2836,
          "low": 0.2813,
          "close": 0.2814,
          "volume": 32354500.4,
          "close_time": 1765238399999,
          "quote_volume": 9136956.43725,
          "trades": 17186,
          "taker_buy_base": 8999347.9,
          "taker_buy_quote": 2541927.81351
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.2813,
          "high": 0.2813,
          "low": 0.2801,
          "close": 0.2803,
          "volume": 34654285.0,
          "close_time": 1765252799999,
          "quote_volume": 9726910.70059,
          "trades": 16542,
          "taker_buy_base": 13282168.9,
          "taker_buy_quote": 3728490.24278
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.2804,
          "high": 0.2817,
          "low": 0.2804,
          "close": 0.2812,
          "volume": 30724866.5,
          "close_time": 1765267199999,
          "quote_volume": 8633959.16517,
          "trades": 10882,
          "taker_buy_base": 17283670.7,
          "taker_buy_quote": 4857613.90119
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.2811,
          "high": 0.2813,
          "low": 0.2806,
          "close": 0.2807,
          "volume": 12457170.8,
          "close_time": 1765281599999,
          "quote_volume": 3498643.00973,
          "trades": 12674,
          "taker_buy_base": 5106993.4,
          "taker_buy_quote": 1434467.76339
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.2806,
          "high": 0.2811,
          "low": 0.2799,
          "close": 0.2802,
          "volume": 52106841.2,
          "close_time": 1765295999999,
          "quote_volume": 14613676.6154,
          "trades": 21772,
          "taker_buy_base": 25092211.5,
          "taker_buy_quote": 7038190.56421
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.2803,
          "high": 0.2831,
          "low": 0.2802,
          "close": 0.283,
          "volume": 63572652.2,
          "close_time": 1765310399999,
          "quote_volume": 17920162.52928,
          "trades": 23891,
          "taker_buy_base": 39726360.0,
          "taker_buy_quote": 11198348.06388
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.2829,
          "high": 0.2835,
          "low": 0.2821,
          "close": 0.2822,
          "volume": 32328714.2,
          "close_time": 1765324799999,
          "quote_volume": 9144030.81026,
          "trades": 11796,
          "taker_buy_base": 15634074.3,
          "taker_buy_quote": 4424158.43234
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.2823,
          "high": 0.2829,
          "low": 0.2821,
          "close": 0.2821,
          "volume": 14757224.1,
          "close_time": 1765339199999,
          "quote_volume": 4168318.99565,
          "trades": 7260,
          "taker_buy_base": 7099206.7,
          "taker_buy_quote": 2005723.79568
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.2821,
          "high": 0.2822,
          "low": 0.2796,
          "close": 0.2804,
          "volume": 41434370.2,
          "close_time": 1765353599999,
          "quote_volume": 11626584.21486,
          "trades": 15215,
          "taker_buy_base": 11746397.7,
          "taker_buy_quote": 3293205.14379
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.2805,
          "high": 0.2805,
          "low": 0.279,
          "close": 0.279,
          "volume": 22590792.0,
          "close_time": 1765367999999,
          "quote_volume": 6316745.82998,
          "trades": 13143,
          "taker_buy_base": 6432783.1,
          "taker_buy_quote": 1799158.76252
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.2791,
          "high": 0.2791,
          "low": 0.2769,
          "close": 0.2782,
          "volume": 46916378.3,
          "close_time": 1765382399999,
          "quote_volume": 13042732.85111,
          "trades": 18855,
          "taker_buy_base": 13997476.6,
          "taker_buy_quote": 3890697.74277
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.2783,
          "high": 0.2791,
          "low": 0.2768,
          "close": 0.2785,
          "volume": 58646313.2,
          "close_time": 1765396799999,
          "quote_volume": 16296727.63645,
          "trades": 18671,
          "taker_buy_base": 31059477.5,
          "taker_buy_quote": 8633922.85549
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.2785,
          "high": 0.2807,
          "low": 0.2783,
          "close": 0.2801,
          "volume": 50774148.7,
          "close_time": 1765411199999,
          "quote_volume": 14196739.27173,
          "trades": 13841,
          "taker_buy_base": 31444225.0,
          "taker_buy_quote": 8792236.46286
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.28,
          "high": 0.2805,
          "low": 0.278,
          "close": 0.2784,
          "volume": 41650973.8,
          "close_time": 1765425599999,
          "quote_volume": 11625747.65163,
          "trades": 10535,
          "taker_buy_base": 15260759.6,
          "taker_buy_quote": 4260855.17532
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.2785,
          "high": 0.2798,
          "low": 0.2784,
          "close": 0.279,
          "volume": 20942180.2,
          "close_time": 1765439999999,
          "quote_volume": 5846942.4811,
          "trades": 8398,
          "taker_buy_base": 11783372.0,
          "taker_buy_quote": 3289643.9065
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.279,
          "high": 0.2808,
          "low": 0.2787,
          "close": 0.28,
          "volume": 27209931.6,
          "close_time": 1765454399999,
          "quote_volume": 7618913.82391,
          "trades": 13292,
          "taker_buy_base": 19503733.7,
          "taker_buy_quote": 5461163.55154
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.28,
          "high": 0.2816,
          "low": 0.2799,
          "close": 0.2809,
          "volume": 41807071.5,
          "close_time": 1765468799999,
          "quote_volume": 11746122.53317,
          "trades": 20747,
          "taker_buy_base": 24213636.5,
          "taker_buy_quote": 6803274.16224
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.281,
          "high": 0.2819,
          "low": 0.2795,
          "close": 0.2801,
          "volume": 41551265.0,
          "close_time": 1765483199999,
          "quote_volume": 11650994.43847,
          "trades": 16594,
          "taker_buy_base": 16949307.5,
          "taker_buy_quote": 4754774.12215
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.2801,
          "high": 0.2813,
          "low": 0.28,
          "close": 0.2805,
          "volume": 23696471.6,
          "close_time": 1765497599999,
          "quote_volume": 6652237.08477,
          "trades": 10196,
          "taker_buy_base": 13099256.0,
          "taker_buy_quote": 3677251.68924
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.2805,
          "high": 0.2808,
          "low": 0.2797,
          "close": 0.28,
          "volume": 16316610.6,
          "close_time": 1765511999999,
          "quote_volume": 4571021.59203,
          "trades": 6679,
          "taker_buy_base": 7238177.3,
          "taker_buy_quote": 2028509.6375
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.2799,
          "high": 0.28,
          "low": 0.2787,
          "close": 0.2789,
          "volume": 18640739.7,
          "close_time": 1765526399999,
          "quote_volume": 5208154.14251,
          "trades": 13166,
          "taker_buy_base": 4272266.8,
          "taker_buy_quote": 1194598.72911
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.2788,
          "high": 0.279,
          "low": 0.2771,
          "close": 0.2776,
          "volume": 36728530.3,
          "close_time": 1765540799999,
          "quote_volume": 10199559.83691,
          "trades": 16238,
          "taker_buy_base": 11777745.3,
          "taker_buy_quote": 3269687.28816
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.2776,
          "high": 0.2776,
          "low": 0.2748,
          "close": 0.2751,
          "volume": 40885875.0,
          "close_time": 1765555199999,
          "quote_volume": 11304735.51629,
          "trades": 19544,
          "taker_buy_base": 11911436.2,
          "taker_buy_quote": 3297196.41156
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.275,
          "high": 0.2755,
          "low": 0.2744,
          "close": 0.2752,
          "volume": 39323622.3,
          "close_time": 1765569599999,
          "quote_volume": 10809768.68356,
          "trades": 17661,
          "taker_buy_base": 20112063.2,
          "taker_buy_quote": 5530111.53849
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.2752,
          "high": 0.2753,
          "low": 0.2736,
          "close": 0.2737,
          "volume": 17699760.4,
          "close_time": 1765583999999,
          "quote_volume": 4855384.35858,
          "trades": 11450,
          "taker_buy_base": 3896336.7,
          "taker_buy_quote": 1069292.47085
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.2737,
          "high": 0.2751,
          "low": 0.2735,
          "close": 0.2741,
          "volume": 22311729.6,
          "close_time": 1765598399999,
          "quote_volume": 6120857.73998,
          "trades": 7888,
          "taker_buy_base": 11420370.6,
          "taker_buy_quote": 3132967.55486
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.2741,
          "high": 0.2744,
          "low": 0.2733,
          "close": 0.2733,
          "volume": 15060788.0,
          "close_time": 1765612799999,
          "quote_volume": 4123644.55387,
          "trades": 8141,
          "taker_buy_base": 3869806.1,
          "taker_buy_quote": 1060377.50605
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.2733,
          "high": 0.2734,
          "low": 0.2723,
          "close": 0.2724,
          "volume": 22866555.8,
          "close_time": 1765627199999,
          "quote_volume": 6240275.49207,
          "trades": 12879,
          "taker_buy_base": 7188404.7,
          "taker_buy_quote": 1962406.34883
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.2723,
          "high": 0.2728,
          "low": 0.272,
          "close": 0.2721,
          "volume": 21318756.1,
          "close_time": 1765641599999,
          "quote_volume": 5805362.83661,
          "trades": 14886,
          "taker_buy_base": 9977356.1,
          "taker_buy_quote": 2717878.35474
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.272,
          "high": 0.2723,
          "low": 0.2715,
          "close": 0.2718,
          "volume": 14703694.4,
          "close_time": 1765655999999,
          "quote_volume": 3996524.58689,
          "trades": 13017,
          "taker_buy_base": 5840046.7,
          "taker_buy_quote": 1587621.30765
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.2718,
          "high": 0.2719,
          "low": 0.2708,
          "close": 0.271,
          "volume": 16065476.5,
          "close_time": 1765670399999,
          "quote_volume": 4357773.75699,
          "trades": 10460,
          "taker_buy_base": 4836123.6,
          "taker_buy_quote": 1312359.07555
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.271,
          "high": 0.2741,
          "low": 0.2706,
          "close": 0.2739,
          "volume": 41544798.5,
          "close_time": 1765684799999,
          "quote_volume": 11324241.58207,
          "trades": 11039,
          "taker_buy_base": 32919996.2,
          "taker_buy_quote": 8975022.05722
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.274,
          "high": 0.2747,
          "low": 0.2736,
          "close": 0.2746,
          "volume": 21716801.6,
          "close_time": 1765699199999,
          "quote_volume": 5953734.57374,
          "trades": 6798,
          "taker_buy_base": 12930603.5,
          "taker_buy_quote": 3545885.04225
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.2747,
          "high": 0.2757,
          "low": 0.2742,
          "close": 0.2744,
          "volume": 35609582.4,
          "close_time": 1765713599999,
          "quote_volume": 9792443.62478,
          "trades": 13062,
          "taker_buy_base": 18281687.1,
          "taker_buy_quote": 5028969.06459
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.2744,
          "high": 0.2759,
          "low": 0.2742,
          "close": 0.2758,
          "volume": 34123247.1,
          "close_time": 1765727999999,
          "quote_volume": 9396145.44248,
          "trades": 14572,
          "taker_buy_base": 21709589.7,
          "taker_buy_quote": 5977391.35983
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.2758,
          "high": 0.2773,
          "low": 0.2757,
          "close": 0.2769,
          "volume": 29112838.3,
          "close_time": 1765742399999,
          "quote_volume": 8049265.71705,
          "trades": 16192,
          "taker_buy_base": 20389029.8,
          "taker_buy_quote": 5637572.81728
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.2769,
          "high": 0.2774,
          "low": 0.2762,
          "close": 0.2773,
          "volume": 32931929.5,
          "close_time": 1765756799999,
          "quote_volume": 9119588.10853,
          "trades": 12939,
          "taker_buy_base": 18546760.9,
          "taker_buy_quote": 5137111.85255
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.2773,
          "high": 0.2827,
          "low": 0.2772,
          "close": 0.2818,
          "volume": 80828537.8,
          "close_time": 1765771199999,
          "quote_volume": 22647464.35332,
          "trades": 42533,
          "taker_buy_base": 61438546.9,
          "taker_buy_quote": 17206354.55647
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.2818,
          "high": 0.2823,
          "low": 0.2804,
          "close": 0.2813,
          "volume": 40658814.7,
          "close_time": 1765785599999,
          "quote_volume": 11432534.36257,
          "trades": 13015,
          "taker_buy_base": 17021450.6,
          "taker_buy_quote": 4787916.32643
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.2813,
          "high": 0.2819,
          "low": 0.2802,
          "close": 0.2819,
          "volume": 38156518.0,
          "close_time": 1765799999999,
          "quote_volume": 10729966.86715,
          "trades": 15461,
          "taker_buy_base": 20085214.7,
          "taker_buy_quote": 5650137.60377
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.2819,
          "high": 0.2823,
          "low": 0.2792,
          "close": 0.2806,
          "volume": 69634441.0,
          "close_time": 1765814399999,
          "quote_volume": 19560748.93647,
          "trades": 23485,
          "taker_buy_base": 30067486.7,
          "taker_buy_quote": 8448785.93949
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.2806,
          "high": 0.2812,
          "low": 0.2778,
          "close": 0.2789,
          "volume": 65785597.4,
          "close_time": 1765828799999,
          "quote_volume": 18374212.06662,
          "trades": 20611,
          "taker_buy_base": 28109485.3,
          "taker_buy_quote": 7852901.65698
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.2789,
          "high": 0.279,
          "low": 0.2775,
          "close": 0.2783,
          "volume": 24489295.3,
          "close_time": 1765843199999,
          "quote_volume": 6815161.81289,
          "trades": 12036,
          "taker_buy_base": 12558792.5,
          "taker_buy_quote": 3495819.98997
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.2782,
          "high": 0.2793,
          "low": 0.2776,
          "close": 0.2781,
          "volume": 26579397.0,
          "close_time": 1765857599999,
          "quote_volume": 7400216.25499,
          "trades": 12639,
          "taker_buy_base": 12350089.7,
          "taker_buy_quote": 3440174.35193
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.278,
          "high": 0.2794,
          "low": 0.278,
          "close": 0.2785,
          "volume": 21980648.2,
          "close_time": 1765871999999,
          "quote_volume": 6126264.62646,
          "trades": 10037,
          "taker_buy_base": 13421786.8,
          "taker_buy_quote": 3740906.32362
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.2785,
          "high": 0.28,
          "low": 0.2783,
          "close": 0.2799,
          "volume": 32217732.9,
          "close_time": 1765886399999,
          "quote_volume": 8998913.15811,
          "trades": 13133,
          "taker_buy_base": 19610723.0,
          "taker_buy_quote": 5478041.79752
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.2799,
          "high": 0.2815,
          "low": 0.2793,
          "close": 0.2814,
          "volume": 55710399.9,
          "close_time": 1765900799999,
          "quote_volume": 15610086.37119,
          "trades": 18293,
          "taker_buy_base": 33376855.0,
          "taker_buy_quote": 9355716.4826
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.2814,
          "high": 0.282,
          "low": 0.2801,
          "close": 0.2809,
          "volume": 30613502.0,
          "close_time": 1765915199999,
          "quote_volume": 8600648.91891,
          "trades": 14266,
          "taker_buy_base": 14162506.4,
          "taker_buy_quote": 3980705.64961
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.2808,
          "high": 0.2809,
          "low": 0.28,
          "close": 0.2802,
          "volume": 18966377.6,
          "close_time": 1765929599999,
          "quote_volume": 5318823.04936,
          "trades": 10894,
          "taker_buy_base": 8627244.9,
          "taker_buy_quote": 2419906.72032
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.2802,
          "high": 0.2808,
          "low": 0.2794,
          "close": 0.2805,
          "volume": 17335636.1,
          "close_time": 1765943999999,
          "quote_volume": 4855236.79757,
          "trades": 7313,
          "taker_buy_base": 8789611.9,
          "taker_buy_quote": 2462912.57055
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.2805,
          "high": 0.2806,
          "low": 0.279,
          "close": 0.2792,
          "volume": 29472889.6,
          "close_time": 1765958399999,
          "quote_volume": 8249660.45001,
          "trades": 11002,
          "taker_buy_base": 11128431.1,
          "taker_buy_quote": 3115817.20631
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.2793,
          "high": 0.2795,
          "low": 0.2789,
          "close": 0.2794,
          "volume": 13378218.3,
          "close_time": 1765972799999,
          "quote_volume": 3735244.30113,
          "trades": 10812,
          "taker_buy_base": 6376433.6,
          "taker_buy_quote": 1780679.93208
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.2795,
          "high": 0.2821,
          "low": 0.2791,
          "close": 0.2798,
          "volume": 69304597.7,
          "close_time": 1765987199999,
          "quote_volume": 19448497.39912,
          "trades": 20876,
          "taker_buy_base": 37391935.5,
          "taker_buy_quote": 10494823.93287
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.2798,
          "high": 0.2803,
          "low": 0.2785,
          "close": 0.2793,
          "volume": 58693096.3,
          "close_time": 1766001599999,
          "quote_volume": 16399107.05859,
          "trades": 18984,
          "taker_buy_base": 27810032.0,
          "taker_buy_quote": 7772825.56545
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.2793,
          "high": 0.2797,
          "low": 0.2789,
          "close": 0.2796,
          "volume": 21954501.0,
          "close_time": 1766015999999,
          "quote_volume": 6131411.63686,
          "trades": 12031,
          "taker_buy_base": 12578596.5,
          "taker_buy_quote": 3513636.95897
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.2796,
          "high": 0.2796,
          "low": 0.2786,
          "close": 0.2787,
          "volume": 11082932.3,
          "close_time": 1766030399999,
          "quote_volume": 3093545.48411,
          "trades": 8531,
          "taker_buy_base": 3655706.3,
          "taker_buy_quote": 1020851.85412
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.2786,
          "high": 0.2789,
          "low": 0.277,
          "close": 0.2772,
          "volume": 26397400.7,
          "close_time": 1766044799999,
          "quote_volume": 7330537.08634,
          "trades": 16459,
          "taker_buy_base": 5511879.1,
          "taker_buy_quote": 1529578.15521
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.2772,
          "high": 0.2787,
          "low": 0.277,
          "close": 0.2786,
          "volume": 15786169.0,
          "close_time": 1766059199999,
          "quote_volume": 4382305.44969,
          "trades": 11778,
          "taker_buy_base": 9818344.9,
          "taker_buy_quote": 2726033.39634
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.2786,
          "high": 0.2819,
          "low": 0.2785,
          "close": 0.2808,
          "volume": 70125492.3,
          "close_time": 1766073599999,
          "quote_volume": 19654786.74894,
          "trades": 21020,
          "taker_buy_base": 43831417.9,
          "taker_buy_quote": 12285398.63946
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.2808,
          "high": 0.282,
          "low": 0.2787,
          "close": 0.2789,
          "volume": 76108817.0,
          "close_time": 1766087999999,
          "quote_volume": 21319468.86215,
          "trades": 22283,
          "taker_buy_base": 31565083.9,
          "taker_buy_quote": 8848611.85262
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.2788,
          "high": 0.2797,
          "low": 0.2787,
          "close": 0.2793,
          "volume": 22032180.5,
          "close_time": 1766102399999,
          "quote_volume": 6153256.686,
          "trades": 11120,
          "taker_buy_base": 12650865.9,
          "taker_buy_quote": 3533576.89162
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.2792,
          "high": 0.2799,
          "low": 0.278,
          "close": 0.2789,
          "volume": 37551425.2,
          "close_time": 1766116799999,
          "quote_volume": 10474121.00498,
          "trades": 11924,
          "taker_buy_base": 17737917.2,
          "taker_buy_quote": 4949078.38097
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.2788,
          "high": 0.2798,
          "low": 0.2784,
          "close": 0.2797,
          "volume": 30024453.6,
          "close_time": 1766131199999,
          "quote_volume": 8379322.90567,
          "trades": 10572,
          "taker_buy_base": 16502634.2,
          "taker_buy_quote": 4606823.66112
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.2796,
          "high": 0.2801,
          "low": 0.2785,
          "close": 0.2787,
          "volume": 26009260.8,
          "close_time": 1766145599999,
          "quote_volume": 7267713.05491,
          "trades": 12408,
          "taker_buy_base": 12321931.6,
          "taker_buy_quote": 3444690.57845
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.2786,
          "high": 0.2799,
          "low": 0.278,
          "close": 0.2788,
          "volume": 49933708.1,
          "close_time": 1766159999999,
          "quote_volume": 13922586.13123,
          "trades": 16264,
          "taker_buy_base": 27571113.1,
          "taker_buy_quote": 7688797.0691
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.2788,
          "high": 0.2799,
          "low": 0.2783,
          "close": 0.2795,
          "volume": 41194021.1,
          "close_time": 1766174399999,
          "quote_volume": 11491949.94743,
          "trades": 13950,
          "taker_buy_base": 22073795.8,
          "taker_buy_quote": 6159558.8589
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.2795,
          "high": 0.2806,
          "low": 0.2794,
          "close": 0.28,
          "volume": 19876388.8,
          "close_time": 1766188799999,
          "quote_volume": 5568767.10089,
          "trades": 10415,
          "taker_buy_base": 12754233.2,
          "taker_buy_quote": 3573432.80877
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.2801,
          "high": 0.2805,
          "low": 0.2796,
          "close": 0.2797,
          "volume": 24966327.4,
          "close_time": 1766203199999,
          "quote_volume": 6991127.38686,
          "trades": 8618,
          "taker_buy_base": 13681662.2,
          "taker_buy_quote": 3831773.1907
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.2798,
          "high": 0.2799,
          "low": 0.2789,
          "close": 0.2791,
          "volume": 14974610.5,
          "close_time": 1766217599999,
          "quote_volume": 4183927.57787,
          "trades": 7560,
          "taker_buy_base": 6233314.0,
          "taker_buy_quote": 1741740.2417
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.2791,
          "high": 0.2795,
          "low": 0.2786,
          "close": 0.2795,
          "volume": 17255394.5,
          "close_time": 1766231999999,
          "quote_volume": 4815568.52915,
          "trades": 10735,
          "taker_buy_base": 9733630.8,
          "taker_buy_quote": 2716950.87641
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.2795,
          "high": 0.2802,
          "low": 0.279,
          "close": 0.28,
          "volume": 20900284.4,
          "close_time": 1766246399999,
          "quote_volume": 5844514.06165,
          "trades": 12197,
          "taker_buy_base": 13237165.9,
          "taker_buy_quote": 3702215.26777
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.28,
          "high": 0.2804,
          "low": 0.2798,
          "close": 0.2801,
          "volume": 16958739.8,
          "close_time": 1766260799999,
          "quote_volume": 4751463.84985,
          "trades": 10853,
          "taker_buy_base": 9836799.8,
          "taker_buy_quote": 2756310.52481
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.2801,
          "high": 0.2819,
          "low": 0.2797,
          "close": 0.2819,
          "volume": 29311829.0,
          "close_time": 1766275199999,
          "quote_volume": 8228534.0401,
          "trades": 11411,
          "taker_buy_base": 22122409.6,
          "taker_buy_quote": 6212239.17125
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.2819,
          "high": 0.2832,
          "low": 0.2812,
          "close": 0.2832,
          "volume": 32553910.2,
          "close_time": 1766289599999,
          "quote_volume": 9185022.00039,
          "trades": 13615,
          "taker_buy_base": 21899837.7,
          "taker_buy_quote": 6180498.49578
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.2832,
          "high": 0.2839,
          "low": 0.2825,
          "close": 0.2839,
          "volume": 24113913.7,
          "close_time": 1766303999999,
          "quote_volume": 6830806.54059,
          "trades": 11119,
          "taker_buy_base": 15891301.9,
          "taker_buy_quote": 4502458.23047
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.2838,
          "high": 0.286,
          "low": 0.2838,
          "close": 0.2857,
          "volume": 32337977.0,
          "close_time": 1766318399999,
          "quote_volume": 9216166.55483,
          "trades": 23731,
          "taker_buy_base": 24452192.3,
          "taker_buy_quote": 6968109.86759
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.2857,
          "high": 0.2867,
          "low": 0.2851,
          "close": 0.2867,
          "volume": 40962673.5,
          "close_time": 1766332799999,
          "quote_volume": 11708338.62022,
          "trades": 20898,
          "taker_buy_base": 25045739.4,
          "taker_buy_quote": 7160813.71666
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.2867,
          "high": 0.2884,
          "low": 0.2866,
          "close": 0.2883,
          "volume": 33477371.0,
          "close_time": 1766347199999,
          "quote_volume": 9621924.22536,
          "trades": 25050,
          "taker_buy_base": 24716545.6,
          "taker_buy_quote": 7104409.64935
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.2883,
          "high": 0.2886,
          "low": 0.2875,
          "close": 0.2883,
          "volume": 27475035.6,
          "close_time": 1766361599999,
          "quote_volume": 7917250.16098,
          "trades": 17856,
          "taker_buy_base": 14720426.4,
          "taker_buy_quote": 4242747.99463
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.2883,
          "high": 0.2891,
          "low": 0.2874,
          "close": 0.2886,
          "volume": 46660187.9,
          "close_time": 1766375999999,
          "quote_volume": 13445362.77419,
          "trades": 14348,
          "taker_buy_base": 25085084.2,
          "taker_buy_quote": 7230294.26361
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.2886,
          "high": 0.2886,
          "low": 0.2868,
          "close": 0.2878,
          "volume": 26520679.4,
          "close_time": 1766390399999,
          "quote_volume": 7623175.36592,
          "trades": 10102,
          "taker_buy_base": 10250930.4,
          "taker_buy_quote": 2946323.19348
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.2877,
          "high": 0.2881,
          "low": 0.2855,
          "close": 0.2857,
          "volume": 33973440.2,
          "close_time": 1766404799999,
          "quote_volume": 9743932.98895,
          "trades": 13579,
          "taker_buy_base": 11680702.4,
          "taker_buy_quote": 3353265.14838
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.2856,
          "high": 0.2859,
          "low": 0.2832,
          "close": 0.2841,
          "volume": 55423908.8,
          "close_time": 1766419199999,
          "quote_volume": 15749921.52401,
          "trades": 25792,
          "taker_buy_base": 23628875.4,
          "taker_buy_quote": 6710311.46811
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.284,
          "high": 0.2854,
          "low": 0.2835,
          "close": 0.2844,
          "volume": 30301416.6,
          "close_time": 1766433599999,
          "quote_volume": 8621179.82149,
          "trades": 14398,
          "taker_buy_base": 18797192.6,
          "taker_buy_quote": 5349340.61975
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.2844,
          "high": 0.2848,
          "low": 0.284,
          "close": 0.2844,
          "volume": 23131816.4,
          "close_time": 1766447999999,
          "quote_volume": 6578657.52301,
          "trades": 11226,
          "taker_buy_base": 11381086.5,
          "taker_buy_quote": 3237516.73439
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.2844,
          "high": 0.2846,
          "low": 0.2836,
          "close": 0.2842,
          "volume": 13046329.3,
          "close_time": 1766462399999,
          "quote_volume": 3705908.91015,
          "trades": 8484,
          "taker_buy_base": 5949927.8,
          "taker_buy_quote": 1690637.09137
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.2841,
          "high": 0.2848,
          "low": 0.2835,
          "close": 0.2839,
          "volume": 14618880.3,
          "close_time": 1766476799999,
          "quote_volume": 4155859.36424,
          "trades": 9170,
          "taker_buy_base": 8025970.9,
          "taker_buy_quote": 2282144.92956
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.2838,
          "high": 0.2845,
          "low": 0.2835,
          "close": 0.2842,
          "volume": 22019438.7,
          "close_time": 1766491199999,
          "quote_volume": 6253455.51281,
          "trades": 12172,
          "taker_buy_base": 11864139.8,
          "taker_buy_quote": 3370075.86293
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.2842,
          "high": 0.2843,
          "low": 0.2825,
          "close": 0.2826,
          "volume": 30357935.1,
          "close_time": 1766505599999,
          "quote_volume": 8607132.97433,
          "trades": 15505,
          "taker_buy_base": 10490721.0,
          "taker_buy_quote": 2976083.4184
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.2826,
          "high": 0.2835,
          "low": 0.2825,
          "close": 0.2829,
          "volume": 19498380.1,
          "close_time": 1766519999999,
          "quote_volume": 5519049.61968,
          "trades": 13129,
          "taker_buy_base": 11359187.7,
          "taker_buy_quote": 3215360.65946
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.2829,
          "high": 0.2836,
          "low": 0.2823,
          "close": 0.2836,
          "volume": 25675805.8,
          "close_time": 1766534399999,
          "quote_volume": 7266089.79359,
          "trades": 10622,
          "taker_buy_base": 16058631.0,
          "taker_buy_quote": 4545454.88788
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.2836,
          "high": 0.2844,
          "low": 0.2831,
          "close": 0.2834,
          "volume": 24548979.0,
          "close_time": 1766548799999,
          "quote_volume": 6970494.94573,
          "trades": 8316,
          "taker_buy_base": 12298220.8,
          "taker_buy_quote": 3492774.87737
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.2833,
          "high": 0.2836,
          "low": 0.2818,
          "close": 0.2823,
          "volume": 20088932.2,
          "close_time": 1766563199999,
          "quote_volume": 5678534.5665,
          "trades": 9834,
          "taker_buy_base": 10729554.9,
          "taker_buy_quote": 3033701.35124
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.2824,
          "high": 0.2836,
          "low": 0.2824,
          "close": 0.2831,
          "volume": 21048416.2,
          "close_time": 1766577599999,
          "quote_volume": 5959213.38163,
          "trades": 11413,
          "taker_buy_base": 12579879.3,
          "taker_buy_quote": 3561724.64327
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.2832,
          "high": 0.2839,
          "low": 0.2812,
          "close": 0.2817,
          "volume": 44449706.0,
          "close_time": 1766591999999,
          "quote_volume": 12570138.54392,
          "trades": 18533,
          "taker_buy_base": 19088320.9,
          "taker_buy_quote": 5402370.95594
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.2816,
          "high": 0.2824,
          "low": 0.281,
          "close": 0.2813,
          "volume": 23039655.8,
          "close_time": 1766606399999,
          "quote_volume": 6488361.932,
          "trades": 15655,
          "taker_buy_base": 10343297.6,
          "taker_buy_quote": 2913272.95582
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.2813,
          "high": 0.2816,
          "low": 0.2793,
          "close": 0.2803,
          "volume": 41803889.4,
          "close_time": 1766620799999,
          "quote_volume": 11724433.94932,
          "trades": 30245,
          "taker_buy_base": 15920029.8,
          "taker_buy_quote": 4466136.39289
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.2802,
          "high": 0.281,
          "low": 0.28,
          "close": 0.2803,
          "volume": 15176391.5,
          "close_time": 1766635199999,
          "quote_volume": 4257262.62767,
          "trades": 7301,
          "taker_buy_base": 9303820.4,
          "taker_buy_quote": 2610240.14741
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.2802,
          "high": 0.2806,
          "low": 0.28,
          "close": 0.2805,
          "volume": 13808388.2,
          "close_time": 1766649599999,
          "quote_volume": 3870447.08916,
          "trades": 8940,
          "taker_buy_base": 7243199.7,
          "taker_buy_quote": 2030717.44336
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.2806,
          "high": 0.2806,
          "low": 0.2783,
          "close": 0.2788,
          "volume": 23978933.8,
          "close_time": 1766663999999,
          "quote_volume": 6691913.42106,
          "trades": 21455,
          "taker_buy_base": 7274352.6,
          "taker_buy_quote": 2029983.69285
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.2788,
          "high": 0.2793,
          "low": 0.2777,
          "close": 0.2778,
          "volume": 28523742.9,
          "close_time": 1766678399999,
          "quote_volume": 7951612.61808,
          "trades": 24277,
          "taker_buy_base": 13799149.8,
          "taker_buy_quote": 3848071.02607
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.2778,
          "high": 0.2789,
          "low": 0.2769,
          "close": 0.2788,
          "volume": 32677739.5,
          "close_time": 1766692799999,
          "quote_volume": 9080217.28153,
          "trades": 13290,
          "taker_buy_base": 19124571.5,
          "taker_buy_quote": 5317333.3866
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.2789,
          "high": 0.2792,
          "low": 0.2783,
          "close": 0.2787,
          "volume": 15308616.0,
          "close_time": 1766707199999,
          "quote_volume": 4268565.21712,
          "trades": 9924,
          "taker_buy_base": 9101757.1,
          "taker_buy_quote": 2538331.1418
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.2787,
          "high": 0.2801,
          "low": 0.2784,
          "close": 0.2799,
          "volume": 26351872.4,
          "close_time": 1766721599999,
          "quote_volume": 7360747.211,
          "trades": 10664,
          "taker_buy_base": 17177128.7,
          "taker_buy_quote": 4798175.38469
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.2798,
          "high": 0.2802,
          "low": 0.2796,
          "close": 0.28,
          "volume": 7875720.2,
          "close_time": 1766735999999,
          "quote_volume": 2204689.27342,
          "trades": 7171,
          "taker_buy_base": 4160343.9,
          "taker_buy_quote": 1164761.67263
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.28,
          "high": 0.2801,
          "low": 0.2783,
          "close": 0.2786,
          "volume": 24658211.9,
          "close_time": 1766750399999,
          "quote_volume": 6881664.89085,
          "trades": 13366,
          "taker_buy_base": 10667687.7,
          "taker_buy_quote": 2976465.82443
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.2786,
          "high": 0.279,
          "low": 0.2776,
          "close": 0.2778,
          "volume": 27468088.7,
          "close_time": 1766764799999,
          "quote_volume": 7643623.14288,
          "trades": 14430,
          "taker_buy_base": 11438333.3,
          "taker_buy_quote": 3184218.11841
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.2779,
          "high": 0.2784,
          "low": 0.2776,
          "close": 0.2781,
          "volume": 20297910.9,
          "close_time": 1766779199999,
          "quote_volume": 5642155.3065,
          "trades": 13926,
          "taker_buy_base": 11901615.7,
          "taker_buy_quote": 3308985.51406
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.2781,
          "high": 0.2798,
          "low": 0.278,
          "close": 0.2795,
          "volume": 27587172.1,
          "close_time": 1766793599999,
          "quote_volume": 7699967.04261,
          "trades": 11058,
          "taker_buy_base": 19759542.7,
          "taker_buy_quote": 5514240.83912
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.2796,
          "high": 0.2804,
          "low": 0.2795,
          "close": 0.2802,
          "volume": 17040359.7,
          "close_time": 1766807999999,
          "quote_volume": 4771760.78454,
          "trades": 8902,
          "taker_buy_base": 10557388.8,
          "taker_buy_quote": 2956520.76466
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.2802,
          "high": 0.2803,
          "low": 0.2792,
          "close": 0.2792,
          "volume": 8262756.4,
          "close_time": 1766822399999,
          "quote_volume": 2310217.94327,
          "trades": 6715,
          "taker_buy_base": 4207295.1,
          "taker_buy_quote": 1176481.93802
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.2792,
          "high": 0.2796,
          "low": 0.2787,
          "close": 0.2796,
          "volume": 18112590.9,
          "close_time": 1766836799999,
          "quote_volume": 5056658.17282,
          "trades": 10984,
          "taker_buy_base": 9400394.6,
          "taker_buy_quote": 2625218.56784
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.2796,
          "high": 0.2805,
          "low": 0.2794,
          "close": 0.2803,
          "volume": 22021929.4,
          "close_time": 1766851199999,
          "quote_volume": 6169215.15658,
          "trades": 14398,
          "taker_buy_base": 11906386.4,
          "taker_buy_quote": 3336209.35508
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.2804,
          "high": 0.2827,
          "low": 0.2803,
          "close": 0.2826,
          "volume": 37288428.2,
          "close_time": 1766865599999,
          "quote_volume": 10507897.81726,
          "trades": 20033,
          "taker_buy_base": 29305897.4,
          "taker_buy_quote": 8257518.43253
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.2826,
          "high": 0.2849,
          "low": 0.2826,
          "close": 0.2849,
          "volume": 33688783.3,
          "close_time": 1766879999999,
          "quote_volume": 9560469.98065,
          "trades": 15928,
          "taker_buy_base": 26678702.2,
          "taker_buy_quote": 7571091.78212
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.2849,
          "high": 0.2853,
          "low": 0.2836,
          "close": 0.2838,
          "volume": 21318282.2,
          "close_time": 1766894399999,
          "quote_volume": 6065447.67549,
          "trades": 8493,
          "taker_buy_base": 9031276.5,
          "taker_buy_quote": 2571120.99697
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.2838,
          "high": 0.2839,
          "low": 0.2833,
          "close": 0.2837,
          "volume": 11492600.2,
          "close_time": 1766908799999,
          "quote_volume": 3260341.36474,
          "trades": 6938,
          "taker_buy_base": 5096450.8,
          "taker_buy_quote": 1446077.28897
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.2837,
          "high": 0.2841,
          "low": 0.2833,
          "close": 0.2835,
          "volume": 15111305.9,
          "close_time": 1766923199999,
          "quote_volume": 4286378.32271,
          "trades": 9937,
          "taker_buy_base": 6502918.6,
          "taker_buy_quote": 1844746.55003
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.2835,
          "high": 0.2847,
          "low": 0.2833,
          "close": 0.2839,
          "volume": 29562069.0,
          "close_time": 1766937599999,
          "quote_volume": 8400383.28714,
          "trades": 13568,
          "taker_buy_base": 17108022.0,
          "taker_buy_quote": 4861513.38183
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.2839,
          "high": 0.2849,
          "low": 0.2839,
          "close": 0.2848,
          "volume": 23764649.7,
          "close_time": 1766951999999,
          "quote_volume": 6757510.49862,
          "trades": 12258,
          "taker_buy_base": 13462090.1,
          "taker_buy_quote": 3829211.99629
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.2847,
          "high": 0.2854,
          "low": 0.2844,
          "close": 0.285,
          "volume": 22274844.2,
          "close_time": 1766966399999,
          "quote_volume": 6347597.21245,
          "trades": 10837,
          "taker_buy_base": 14123094.5,
          "taker_buy_quote": 4025019.33875
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.2849,
          "high": 0.2858,
          "low": 0.2843,
          "close": 0.2853,
          "volume": 25212321.9,
          "close_time": 1766980799999,
          "quote_volume": 7189144.26756,
          "trades": 10125,
          "taker_buy_base": 14821841.8,
          "taker_buy_quote": 4227028.09005
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.2854,
          "high": 0.2857,
          "low": 0.2842,
          "close": 0.2847,
          "volume": 34013575.3,
          "close_time": 1766995199999,
          "quote_volume": 9691735.03452,
          "trades": 14144,
          "taker_buy_base": 15183490.9,
          "taker_buy_quote": 4327772.98037
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.2846,
          "high": 0.2847,
          "low": 0.282,
          "close": 0.2822,
          "volume": 41953026.2,
          "close_time": 1767009599999,
          "quote_volume": 11872700.16765,
          "trades": 16006,
          "taker_buy_base": 10604104.8,
          "taker_buy_quote": 2999396.31962
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.2822,
          "high": 0.2825,
          "low": 0.2815,
          "close": 0.2822,
          "volume": 37745856.3,
          "close_time": 1767023999999,
          "quote_volume": 10641190.52923,
          "trades": 20687,
          "taker_buy_base": 19236926.3,
          "taker_buy_quote": 5424943.14234
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.2823,
          "high": 0.2839,
          "low": 0.2818,
          "close": 0.2839,
          "volume": 30669916.2,
          "close_time": 1767038399999,
          "quote_volume": 8677044.29522,
          "trades": 21191,
          "taker_buy_base": 22168870.6,
          "taker_buy_quote": 6272679.08704
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.2839,
          "high": 0.285,
          "low": 0.2834,
          "close": 0.285,
          "volume": 27088467.3,
          "close_time": 1767052799999,
          "quote_volume": 7697697.53702,
          "trades": 24663,
          "taker_buy_base": 19591414.3,
          "taker_buy_quote": 5568479.13205
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.285,
          "high": 0.2852,
          "low": 0.2842,
          "close": 0.285,
          "volume": 16078312.0,
          "close_time": 1767067199999,
          "quote_volume": 4579437.68154,
          "trades": 11857,
          "taker_buy_base": 10133854.2,
          "taker_buy_quote": 2886754.47068
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.285,
          "high": 0.2857,
          "low": 0.2847,
          "close": 0.2847,
          "volume": 18634415.6,
          "close_time": 1767081599999,
          "quote_volume": 5316522.17899,
          "trades": 13441,
          "taker_buy_base": 10248178.8,
          "taker_buy_quote": 2924481.49011
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.2848,
          "high": 0.286,
          "low": 0.2846,
          "close": 0.2854,
          "volume": 22215313.3,
          "close_time": 1767095999999,
          "quote_volume": 6340784.98248,
          "trades": 16831,
          "taker_buy_base": 13332308.1,
          "taker_buy_quote": 3805998.63086
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.2854,
          "high": 0.2858,
          "low": 0.285,
          "close": 0.2851,
          "volume": 21517955.0,
          "close_time": 1767110399999,
          "quote_volume": 6142296.99884,
          "trades": 16448,
          "taker_buy_base": 9727221.0,
          "taker_buy_quote": 2777219.45349
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.2851,
          "high": 0.2857,
          "low": 0.2851,
          "close": 0.2857,
          "volume": 17056025.1,
          "close_time": 1767124799999,
          "quote_volume": 4868005.12601,
          "trades": 13530,
          "taker_buy_base": 8991973.8,
          "taker_buy_quote": 2566733.60006
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.2857,
          "high": 0.2868,
          "low": 0.2856,
          "close": 0.2863,
          "volume": 26912567.8,
          "close_time": 1767139199999,
          "quote_volume": 7706855.07859,
          "trades": 12466,
          "taker_buy_base": 16097237.1,
          "taker_buy_quote": 4609370.49046
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.2864,
          "high": 0.2867,
          "low": 0.2855,
          "close": 0.2856,
          "volume": 15200658.9,
          "close_time": 1767153599999,
          "quote_volume": 4349809.19955,
          "trades": 10561,
          "taker_buy_base": 5313039.6,
          "taker_buy_quote": 1521240.84314
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.2856,
          "high": 0.2859,
          "low": 0.2842,
          "close": 0.2843,
          "volume": 17790786.6,
          "close_time": 1767167999999,
          "quote_volume": 5070755.2782,
          "trades": 14384,
          "taker_buy_base": 4325521.0,
          "taker_buy_quote": 1233940.01185
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.2844,
          "high": 0.2844,
          "low": 0.2831,
          "close": 0.2837,
          "volume": 25469647.8,
          "close_time": 1767182399999,
          "quote_volume": 7223943.13088,
          "trades": 14237,
          "taker_buy_base": 9294239.1,
          "taker_buy_quote": 2635784.4839
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.2836,
          "high": 0.2838,
          "low": 0.2822,
          "close": 0.2832,
          "volume": 28979587.3,
          "close_time": 1767196799999,
          "quote_volume": 8200360.75199,
          "trades": 13029,
          "taker_buy_base": 14046152.4,
          "taker_buy_quote": 3974986.14532
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.2832,
          "high": 0.284,
          "low": 0.2829,
          "close": 0.2832,
          "volume": 26004145.4,
          "close_time": 1767211199999,
          "quote_volume": 7370500.23063,
          "trades": 13446,
          "taker_buy_base": 14142048.7,
          "taker_buy_quote": 4009098.07605
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.2832,
          "high": 0.2848,
          "low": 0.283,
          "close": 0.2845,
          "volume": 20022046.3,
          "close_time": 1767225599999,
          "quote_volume": 5685561.0942,
          "trades": 9460,
          "taker_buy_base": 14957769.6,
          "taker_buy_quote": 4247984.80259
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.2846,
          "high": 0.2847,
          "low": 0.2837,
          "close": 0.2838,
          "volume": 9117418.0,
          "close_time": 1767239999999,
          "quote_volume": 2590579.73408,
          "trades": 5545,
          "taker_buy_base": 2566347.6,
          "taker_buy_quote": 729245.83909
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.2838,
          "high": 0.2857,
          "low": 0.2836,
          "close": 0.2848,
          "volume": 11299723.4,
          "close_time": 1767254399999,
          "quote_volume": 3216695.3731,
          "trades": 7332,
          "taker_buy_base": 5192721.6,
          "taker_buy_quote": 1478000.44168
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.2848,
          "high": 0.2857,
          "low": 0.2843,
          "close": 0.2847,
          "volume": 28442075.4,
          "close_time": 1767268799999,
          "quote_volume": 8108719.2869,
          "trades": 12502,
          "taker_buy_base": 12921400.4,
          "taker_buy_quote": 3685430.28169
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.2846,
          "high": 0.2848,
          "low": 0.2839,
          "close": 0.2848,
          "volume": 20838697.0,
          "close_time": 1767283199999,
          "quote_volume": 5926019.83731,
          "trades": 13113,
          "taker_buy_base": 10087269.3,
          "taker_buy_quote": 2869412.54875
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.2847,
          "high": 0.2855,
          "low": 0.2847,
          "close": 0.2855,
          "volume": 18442242.4,
          "close_time": 1767297599999,
          "quote_volume": 5258904.93752,
          "trades": 9907,
          "taker_buy_base": 12233619.6,
          "taker_buy_quote": 3488632.80281
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.2854,
          "high": 0.2871,
          "low": 0.2849,
          "close": 0.2871,
          "volume": 29029298.6,
          "close_time": 1767311999999,
          "quote_volume": 8297799.75627,
          "trades": 10713,
          "taker_buy_base": 22912831.6,
          "taker_buy_quote": 6550679.44069
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.287,
          "high": 0.2873,
          "low": 0.2861,
          "close": 0.2862,
          "volume": 12808785.4,
          "close_time": 1767326399999,
          "quote_volume": 3671563.46231,
          "trades": 6662,
          "taker_buy_base": 4986843.8,
          "taker_buy_quote": 1430141.94961
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.2861,
          "high": 0.2863,
          "low": 0.2856,
          "close": 0.2859,
          "volume": 14077631.9,
          "close_time": 1767340799999,
          "quote_volume": 4024213.18623,
          "trades": 7777,
          "taker_buy_base": 3591918.5,
          "taker_buy_quote": 1026954.17415
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.2859,
          "high": 0.2859,
          "low": 0.2845,
          "close": 0.2851,
          "volume": 33639414.1,
          "close_time": 1767355199999,
          "quote_volume": 9588593.03412,
          "trades": 14092,
          "taker_buy_base": 13373338.1,
          "taker_buy_quote": 3812261.11372
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.2852,
          "high": 0.2865,
          "low": 0.2847,
          "close": 0.2858,
          "volume": 33327157.1,
          "close_time": 1767369599999,
          "quote_volume": 9515693.19354,
          "trades": 14586,
          "taker_buy_base": 21974700.0,
          "taker_buy_quote": 6274445.65389
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.2858,
          "high": 0.2874,
          "low": 0.2857,
          "close": 0.2869,
          "volume": 38591862.4,
          "close_time": 1767383999999,
          "quote_volume": 11064828.77656,
          "trades": 14225,
          "taker_buy_base": 25809484.1,
          "taker_buy_quote": 7400124.07627
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.2869,
          "high": 0.289,
          "low": 0.2868,
          "close": 0.289,
          "volume": 32448858.9,
          "close_time": 1767398399999,
          "quote_volume": 9340599.87114,
          "trades": 13782,
          "taker_buy_base": 24711560.4,
          "taker_buy_quote": 7114044.6513
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.289,
          "high": 0.2907,
          "low": 0.2887,
          "close": 0.2889,
          "volume": 26027653.7,
          "close_time": 1767412799999,
          "quote_volume": 7530129.58033,
          "trades": 10346,
          "taker_buy_base": 15322139.7,
          "taker_buy_quote": 4433308.8435
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.2889,
          "high": 0.2891,
          "low": 0.2878,
          "close": 0.2883,
          "volume": 25529113.5,
          "close_time": 1767427199999,
          "quote_volume": 7363860.34946,
          "trades": 9112,
          "taker_buy_base": 8641174.2,
          "taker_buy_quote": 2493605.50062
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.2883,
          "high": 0.2888,
          "low": 0.2881,
          "close": 0.2886,
          "volume": 18362070.2,
          "close_time": 1767441599999,
          "quote_volume": 5296695.46127,
          "trades": 11776,
          "taker_buy_base": 8398208.0,
          "taker_buy_quote": 2423043.22727
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.2886,
          "high": 0.2915,
          "low": 0.2885,
          "close": 0.2913,
          "volume": 45399948.8,
          "close_time": 1767455999999,
          "quote_volume": 13177655.08858,
          "trades": 20118,
          "taker_buy_base": 34813859.3,
          "taker_buy_quote": 10104370.83569
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.2914,
          "high": 0.2936,
          "low": 0.2914,
          "close": 0.2936,
          "volume": 28442738.5,
          "close_time": 1767470399999,
          "quote_volume": 8322620.00391,
          "trades": 15377,
          "taker_buy_base": 21619005.5,
          "taker_buy_quote": 6326027.4962
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.2936,
          "high": 0.2956,
          "low": 0.2934,
          "close": 0.2956,
          "volume": 29901197.0,
          "close_time": 1767484799999,
          "quote_volume": 8805718.83199,
          "trades": 12936,
          "taker_buy_base": 22873069.7,
          "taker_buy_quote": 6736818.19916
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.2956,
          "high": 0.2958,
          "low": 0.2948,
          "close": 0.2949,
          "volume": 19853156.5,
          "close_time": 1767499199999,
          "quote_volume": 5863397.44911,
          "trades": 8105,
          "taker_buy_base": 9162465.4,
          "taker_buy_quote": 2706688.82101
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.295,
          "high": 0.295,
          "low": 0.2937,
          "close": 0.2944,
          "volume": 20579640.1,
          "close_time": 1767513599999,
          "quote_volume": 6055073.55823,
          "trades": 9364,
          "taker_buy_base": 6871959.4,
          "taker_buy_quote": 2021976.42945
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.2943,
          "high": 0.2947,
          "low": 0.2934,
          "close": 0.2938,
          "volume": 34783523.9,
          "close_time": 1767527999999,
          "quote_volume": 10223844.50708,
          "trades": 13158,
          "taker_buy_base": 16602324.5,
          "taker_buy_quote": 4880782.54352
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.2938,
          "high": 0.2949,
          "low": 0.2936,
          "close": 0.2946,
          "volume": 31427192.9,
          "close_time": 1767542399999,
          "quote_volume": 9245585.40258,
          "trades": 17423,
          "taker_buy_base": 19245833.5,
          "taker_buy_quote": 5663053.67532
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.2946,
          "high": 0.2949,
          "low": 0.2939,
          "close": 0.2943,
          "volume": 24641148.1,
          "close_time": 1767556799999,
          "quote_volume": 7254477.22026,
          "trades": 13472,
          "taker_buy_base": 14023416.4,
          "taker_buy_quote": 4128928.6782
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.2944,
          "high": 0.2944,
          "low": 0.2935,
          "close": 0.2939,
          "volume": 22828722.6,
          "close_time": 1767571199999,
          "quote_volume": 6708794.4741,
          "trades": 11056,
          "taker_buy_base": 11400825.3,
          "taker_buy_quote": 3350998.01095
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.294,
          "high": 0.295,
          "low": 0.2937,
          "close": 0.2947,
          "volume": 25128779.1,
          "close_time": 1767585599999,
          "quote_volume": 7399040.36962,
          "trades": 8910,
          "taker_buy_base": 16527899.1,
          "taker_buy_quote": 4866739.75258
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.2947,
          "high": 0.2957,
          "low": 0.2941,
          "close": 0.2948,
          "volume": 42605299.9,
          "close_time": 1767599999999,
          "quote_volume": 12564068.23509,
          "trades": 12431,
          "taker_buy_base": 22012013.5,
          "taker_buy_quote": 6492981.78417
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.2947,
          "high": 0.2949,
          "low": 0.2919,
          "close": 0.2926,
          "volume": 43839108.4,
          "close_time": 1767614399999,
          "quote_volume": 12850577.7215,
          "trades": 19525,
          "taker_buy_base": 11304654.5,
          "taker_buy_quote": 3309444.02784
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.2926,
          "high": 0.2931,
          "low": 0.292,
          "close": 0.2931,
          "volume": 32623876.8,
          "close_time": 1767628799999,
          "quote_volume": 9542026.92286,
          "trades": 19630,
          "taker_buy_base": 19523250.2,
          "taker_buy_quote": 5711695.46066
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.293,
          "high": 0.2931,
          "low": 0.2918,
          "close": 0.2922,
          "volume": 30765403.2,
          "close_time": 1767643199999,
          "quote_volume": 8994498.91679,
          "trades": 16776,
          "taker_buy_base": 14482160.1,
          "taker_buy_quote": 4234619.50996
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.2922,
          "high": 0.2928,
          "low": 0.2919,
          "close": 0.2922,
          "volume": 25018212.8,
          "close_time": 1767657599999,
          "quote_volume": 7317322.92724,
          "trades": 11197,
          "taker_buy_base": 13833758.9,
          "taker_buy_quote": 4046406.91237
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.2922,
          "high": 0.2932,
          "low": 0.2919,
          "close": 0.2932,
          "volume": 21053207.0,
          "close_time": 1767671999999,
          "quote_volume": 6161526.09804,
          "trades": 9629,
          "taker_buy_base": 13773481.9,
          "taker_buy_quote": 4031406.00012
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.2932,
          "high": 0.2934,
          "low": 0.2924,
          "close": 0.2932,
          "volume": 25637330.0,
          "close_time": 1767686399999,
          "quote_volume": 7512357.04449,
          "trades": 10609,
          "taker_buy_base": 12690367.0,
          "taker_buy_quote": 3719250.37835
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.2932,
          "high": 0.2933,
          "low": 0.2911,
          "close": 0.2917,
          "volume": 32089244.2,
          "close_time": 1767700799999,
          "quote_volume": 9368602.23768,
          "trades": 14768,
          "taker_buy_base": 11720202.3,
          "taker_buy_quote": 3421213.00816
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.2917,
          "high": 0.2932,
          "low": 0.2915,
          "close": 0.2922,
          "volume": 33283617.4,
          "close_time": 1767715199999,
          "quote_volume": 9731028.15392,
          "trades": 16341,
          "taker_buy_base": 19563424.1,
          "taker_buy_quote": 5720334.85208
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.2922,
          "high": 0.2926,
          "low": 0.2914,
          "close": 0.292,
          "volume": 34265845.1,
          "close_time": 1767729599999,
          "quote_volume": 10007801.4741,
          "trades": 15246,
          "taker_buy_base": 16173653.0,
          "taker_buy_quote": 4725102.76017
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.292,
          "high": 0.2942,
          "low": 0.2918,
          "close": 0.2942,
          "volume": 31158926.7,
          "close_time": 1767743999999,
          "quote_volume": 9132107.36344,
          "trades": 14331,
          "taker_buy_base": 23940354.7,
          "taker_buy_quote": 7017495.75349
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.2942,
          "high": 0.295,
          "low": 0.2939,
          "close": 0.2946,
          "volume": 26748790.9,
          "close_time": 1767758399999,
          "quote_volume": 7877684.88127,
          "trades": 11781,
          "taker_buy_base": 17099864.2,
          "taker_buy_quote": 5036671.14865
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.2946,
          "high": 0.2952,
          "low": 0.2943,
          "close": 0.2949,
          "volume": 11335992.1,
          "close_time": 1767772799999,
          "quote_volume": 3342701.06825,
          "trades": 8552,
          "taker_buy_base": 6394864.8,
          "taker_buy_quote": 1885885.01032
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.2949,
          "high": 0.296,
          "low": 0.2945,
          "close": 0.2951,
          "volume": 37359959.7,
          "close_time": 1767787199999,
          "quote_volume": 11026446.59128,
          "trades": 14453,
          "taker_buy_base": 19804026.8,
          "taker_buy_quote": 5846325.10002
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.2951,
          "high": 0.2968,
          "low": 0.2947,
          "close": 0.2964,
          "volume": 57219164.4,
          "close_time": 1767801599999,
          "quote_volume": 16934700.01177,
          "trades": 25101,
          "taker_buy_base": 34098411.8,
          "taker_buy_quote": 10093028.70636
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.2963,
          "high": 0.2986,
          "low": 0.2963,
          "close": 0.2974,
          "volume": 59303224.5,
          "close_time": 1767815999999,
          "quote_volume": 17643686.51546,
          "trades": 25235,
          "taker_buy_base": 38130684.5,
          "taker_buy_quote": 11344405.59625
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.2973,
          "high": 0.2985,
          "low": 0.2971,
          "close": 0.2981,
          "volume": 27502796.8,
          "close_time": 1767830399999,
          "quote_volume": 8192642.04965,
          "trades": 14930,
          "taker_buy_base": 17971094.8,
          "taker_buy_quote": 5353771.55222
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.2982,
          "high": 0.2986,
          "low": 0.2969,
          "close": 0.2979,
          "volume": 38154307.8,
          "close_time": 1767844799999,
          "quote_volume": 11362083.9542,
          "trades": 11623,
          "taker_buy_base": 18018690.0,
          "taker_buy_quote": 5368446.04767
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.298,
          "high": 0.2985,
          "low": 0.2958,
          "close": 0.2967,
          "volume": 36128756.8,
          "close_time": 1767859199999,
          "quote_volume": 10734297.64495,
          "trades": 11941,
          "taker_buy_base": 12084447.9,
          "taker_buy_quote": 3591396.63862
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.2967,
          "high": 0.2967,
          "low": 0.2951,
          "close": 0.2966,
          "volume": 38036410.6,
          "close_time": 1767873599999,
          "quote_volume": 11253345.06455,
          "trades": 14913,
          "taker_buy_base": 18434862.5,
          "taker_buy_quote": 5456065.42662
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.2966,
          "high": 0.2966,
          "low": 0.2951,
          "close": 0.2958,
          "volume": 46430138.3,
          "close_time": 1767887999999,
          "quote_volume": 13739960.90548,
          "trades": 18974,
          "taker_buy_base": 21241820.7,
          "taker_buy_quote": 6287451.29997
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.2957,
          "high": 0.2958,
          "low": 0.2943,
          "close": 0.2949,
          "volume": 30203613.8,
          "close_time": 1767902399999,
          "quote_volume": 8908716.51837,
          "trades": 18525,
          "taker_buy_base": 15156194.0,
          "taker_buy_quote": 4470644.57623
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.2948,
          "high": 0.2956,
          "low": 0.2945,
          "close": 0.295,
          "volume": 13370372.5,
          "close_time": 1767916799999,
          "quote_volume": 3945833.69005,
          "trades": 10075,
          "taker_buy_base": 8275082.1,
          "taker_buy_quote": 2442626.08802
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.2949,
          "high": 0.2953,
          "low": 0.2939,
          "close": 0.294,
          "volume": 18355782.1,
          "close_time": 1767931199999,
          "quote_volume": 5408426.70978,
          "trades": 10246,
          "taker_buy_base": 6529613.2,
          "taker_buy_quote": 1925116.78512
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.294,
          "high": 0.2945,
          "low": 0.2934,
          "close": 0.2935,
          "volume": 17766005.9,
          "close_time": 1767945599999,
          "quote_volume": 5221691.97266,
          "trades": 9657,
          "taker_buy_base": 7895812.1,
          "taker_buy_quote": 2321983.11085
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.2934,
          "high": 0.2936,
          "low": 0.2925,
          "close": 0.2932,
          "volume": 30200221.0,
          "close_time": 1767959999999,
          "quote_volume": 8851189.84647,
          "trades": 13849,
          "taker_buy_base": 14765930.9,
          "taker_buy_quote": 4328688.60704
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.2931,
          "high": 0.2969,
          "low": 0.293,
          "close": 0.2965,
          "volume": 51191039.5,
          "close_time": 1767974399999,
          "quote_volume": 15115675.58313,
          "trades": 22109,
          "taker_buy_base": 39204860.2,
          "taker_buy_quote": 11574839.29733
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.2965,
          "high": 0.2982,
          "low": 0.2964,
          "close": 0.2982,
          "volume": 41447361.4,
          "close_time": 1767988799999,
          "quote_volume": 12319557.40895,
          "trades": 29467,
          "taker_buy_base": 29832165.0,
          "taker_buy_quote": 8868174.68784
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.2981,
          "high": 0.2995,
          "low": 0.2973,
          "close": 0.2984,
          "volume": 44813766.7,
          "close_time": 1768003199999,
          "quote_volume": 13371768.78004,
          "trades": 26142,
          "taker_buy_base": 25891287.1,
          "taker_buy_quote": 7728119.97237
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.2984,
          "high": 0.2986,
          "low": 0.2976,
          "close": 0.2981,
          "volume": 18980770.0,
          "close_time": 1768017599999,
          "quote_volume": 5658329.17626,
          "trades": 13522,
          "taker_buy_base": 11308366.4,
          "taker_buy_quote": 3371438.83616
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.2981,
          "high": 0.2989,
          "low": 0.2973,
          "close": 0.2979,
          "volume": 23966055.3,
          "close_time": 1768031999999,
          "quote_volume": 7144018.21023,
          "trades": 12705,
          "taker_buy_base": 10772332.1,
          "taker_buy_quote": 3212629.56462
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.298,
          "high": 0.2985,
          "low": 0.2974,
          "close": 0.2985,
          "volume": 34880279.2,
          "close_time": 1768046399999,
          "quote_volume": 10393832.84925,
          "trades": 16565,
          "taker_buy_base": 18031603.9,
          "taker_buy_quote": 5375191.561
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.2984,
          "high": 0.2994,
          "low": 0.2978,
          "close": 0.2991,
          "volume": 27634234.2,
          "close_time": 1768060799999,
          "quote_volume": 8248970.20443,
          "trades": 15586,
          "taker_buy_base": 15786275.9,
          "taker_buy_quote": 4713363.65492
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.2992,
          "high": 0.2999,
          "low": 0.299,
          "close": 0.2994,
          "volume": 20039620.2,
          "close_time": 1768075199999,
          "quote_volume": 6000203.14151,
          "trades": 11831,
          "taker_buy_base": 12111016.6,
          "taker_buy_quote": 3626708.27842
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.2995,
          "high": 0.3025,
          "low": 0.2993,
          "close": 0.3024,
          "volume": 32505846.0,
          "close_time": 1768089599999,
          "quote_volume": 9773285.18686,
          "trades": 17932,
          "taker_buy_base": 23783883.6,
          "taker_buy_quote": 7151047.63074
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.3023,
          "high": 0.3034,
          "low": 0.2993,
          "close": 0.3001,
          "volume": 57223748.0,
          "close_time": 1768103999999,
          "quote_volume": 17260518.62431,
          "trades": 45601,
          "taker_buy_base": 24420568.0,
          "taker_buy_quote": 7372083.17771
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.3001,
          "high": 0.3012,
          "low": 0.2987,
          "close": 0.2988,
          "volume": 30454606.6,
          "close_time": 1768118399999,
          "quote_volume": 9136564.78516,
          "trades": 21278,
          "taker_buy_base": 10907458.9,
          "taker_buy_quote": 3275013.30107
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.2988,
          "high": 0.2995,
          "low": 0.2984,
          "close": 0.2995,
          "volume": 23511284.0,
          "close_time": 1768132799999,
          "quote_volume": 7029559.21875,
          "trades": 16471,
          "taker_buy_base": 11039025.2,
          "taker_buy_quote": 3301628.88004
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.2995,
          "high": 0.3,
          "low": 0.2985,
          "close": 0.2994,
          "volume": 20956420.4,
          "close_time": 1768147199999,
          "quote_volume": 6272989.9656,
          "trades": 12336,
          "taker_buy_base": 11099346.6,
          "taker_buy_quote": 3323054.91623
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.2993,
          "high": 0.3033,
          "low": 0.2992,
          "close": 0.3025,
          "volume": 36201933.0,
          "close_time": 1768161599999,
          "quote_volume": 10904983.92981,
          "trades": 13688,
          "taker_buy_base": 25924198.3,
          "taker_buy_quote": 7806289.63938
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.3025,
          "high": 0.3025,
          "low": 0.2991,
          "close": 0.2995,
          "volume": 38249594.3,
          "close_time": 1768175999999,
          "quote_volume": 11478444.47744,
          "trades": 14122,
          "taker_buy_base": 14853649.4,
          "taker_buy_quote": 4455188.04414
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.2996,
          "high": 0.2998,
          "low": 0.2987,
          "close": 0.2992,
          "volume": 23774553.2,
          "close_time": 1768190399999,
          "quote_volume": 7114801.41101,
          "trades": 12628,
          "taker_buy_base": 11362900.0,
          "taker_buy_quote": 3401257.20876
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.2992,
          "high": 0.2994,
          "low": 0.2973,
          "close": 0.2977,
          "volume": 24520439.2,
          "close_time": 1768204799999,
          "quote_volume": 7314165.3289,
          "trades": 12119,
          "taker_buy_base": 5226463.4,
          "taker_buy_quote": 1558740.90788
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.2977,
          "high": 0.2985,
          "low": 0.2971,
          "close": 0.2976,
          "volume": 26170368.3,
          "close_time": 1768219199999,
          "quote_volume": 7794637.72405,
          "trades": 11654,
          "taker_buy_base": 14700123.2,
          "taker_buy_quote": 4379618.06892
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.2975,
          "high": 0.2987,
          "low": 0.2973,
          "close": 0.2987,
          "volume": 29261248.2,
          "close_time": 1768233599999,
          "quote_volume": 8716875.13628,
          "trades": 13173,
          "taker_buy_base": 17575935.6,
          "taker_buy_quote": 5238082.62855
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.2987,
          "high": 0.2999,
          "low": 0.2983,
          "close": 0.2999,
          "volume": 30985801.2,
          "close_time": 1768247999999,
          "quote_volume": 9265850.11425,
          "trades": 13511,
          "taker_buy_base": 21599116.2,
          "taker_buy_quote": 6460242.13575
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.2999,
          "high": 0.3007,
          "low": 0.2994,
          "close": 0.2998,
          "volume": 21220727.1,
          "close_time": 1768262399999,
          "quote_volume": 6364635.01918,
          "trades": 10056,
          "taker_buy_base": 11749023.6,
          "taker_buy_quote": 3524500.29082
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.2999,
          "high": 0.3007,
          "low": 0.2989,
          "close": 0.3001,
          "volume": 21987878.8,
          "close_time": 1768276799999,
          "quote_volume": 6589946.69793,
          "trades": 9090,
          "taker_buy_base": 11449519.2,
          "taker_buy_quote": 3432987.47232
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.3001,
          "high": 0.3001,
          "low": 0.2985,
          "close": 0.2993,
          "volume": 27235178.5,
          "close_time": 1768291199999,
          "quote_volume": 8148536.1519,
          "trades": 9669,
          "taker_buy_base": 12325291.4,
          "taker_buy_quote": 3688732.93759
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.2994,
          "high": 0.2996,
          "low": 0.2985,
          "close": 0.2986,
          "volume": 24661997.1,
          "close_time": 1768305599999,
          "quote_volume": 7376561.24323,
          "trades": 13971,
          "taker_buy_base": 11646310.3,
          "taker_buy_quote": 3484852.23954
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.2986,
          "high": 0.3032,
          "low": 0.2985,
          "close": 0.3015,
          "volume": 52435213.8,
          "close_time": 1768319999999,
          "quote_volume": 15766555.42942,
          "trades": 18791,
          "taker_buy_base": 33863385.3,
          "taker_buy_quote": 10183096.1853
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.3015,
          "high": 0.3048,
          "low": 0.3011,
          "close": 0.3046,
          "volume": 35600577.3,
          "close_time": 1768334399999,
          "quote_volume": 10782646.44532,
          "trades": 18897,
          "taker_buy_base": 22074370.9,
          "taker_buy_quote": 6686966.38382
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.3046,
          "high": 0.3074,
          "low": 0.3042,
          "close": 0.3071,
          "volume": 55558842.7,
          "close_time": 1768348799999,
          "quote_volume": 16991386.2589,
          "trades": 21315,
          "taker_buy_base": 35074688.6,
          "taker_buy_quote": 10725977.09386
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.3072,
          "high": 0.3074,
          "low": 0.3041,
          "close": 0.3047,
          "volume": 19049215.5,
          "close_time": 1768363199999,
          "quote_volume": 5817358.65066,
          "trades": 11121,
          "taker_buy_base": 7144246.7,
          "taker_buy_quote": 2182003.42365
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.3047,
          "high": 0.3052,
          "low": 0.3024,
          "close": 0.3032,
          "volume": 33878463.0,
          "close_time": 1768377599999,
          "quote_volume": 10285674.75546,
          "trades": 17909,
          "taker_buy_base": 16732787.4,
          "taker_buy_quote": 5079652.18318
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.3031,
          "high": 0.3033,
          "low": 0.3009,
          "close": 0.3015,
          "volume": 42139775.3,
          "close_time": 1768391999999,
          "quote_volume": 12736892.24044,
          "trades": 20820,
          "taker_buy_base": 20851256.2,
          "taker_buy_quote": 6302975.31769
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.3015,
          "high": 0.3044,
          "low": 0.3012,
          "close": 0.3029,
          "volume": 38924246.4,
          "close_time": 1768406399999,
          "quote_volume": 11787514.61135,
          "trades": 23118,
          "taker_buy_base": 23873507.9,
          "taker_buy_quote": 7229568.32122
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.303,
          "high": 0.3048,
          "low": 0.3013,
          "close": 0.3029,
          "volume": 29059843.0,
          "close_time": 1768420799999,
          "quote_volume": 8803642.7966,
          "trades": 18080,
          "taker_buy_base": 14833520.1,
          "taker_buy_quote": 4495777.69958
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.3029,
          "high": 0.3049,
          "low": 0.3027,
          "close": 0.3047,
          "volume": 26901155.8,
          "close_time": 1768435199999,
          "quote_volume": 8168692.1952,
          "trades": 14867,
          "taker_buy_base": 15799889.5,
          "taker_buy_quote": 4797811.33875
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.3047,
          "high": 0.3057,
          "low": 0.3034,
          "close": 0.3049,
          "volume": 26160617.1,
          "close_time": 1768449599999,
          "quote_volume": 7967337.36268,
          "trades": 14341,
          "taker_buy_base": 14380426.6,
          "taker_buy_quote": 4380807.69169
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.3049,
          "high": 0.3068,
          "low": 0.3047,
          "close": 0.306,
          "volume": 34096032.4,
          "close_time": 1768463999999,
          "quote_volume": 10422624.07269,
          "trades": 17575,
          "taker_buy_base": 18348625.3,
          "taker_buy_quote": 5609353.46291
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.3061,
          "high": 0.3071,
          "low": 0.3021,
          "close": 0.3054,
          "volume": 77700110.0,
          "close_time": 1768478399999,
          "quote_volume": 23680764.10924,
          "trades": 27539,
          "taker_buy_base": 38822573.3,
          "taker_buy_quote": 11835551.60521
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.3053,
          "high": 0.309,
          "low": 0.3049,
          "close": 0.3082,
          "volume": 49323541.4,
          "close_time": 1768492799999,
          "quote_volume": 15152684.99595,
          "trades": 24818,
          "taker_buy_base": 30328844.1,
          "taker_buy_quote": 9318863.11813
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.3082,
          "high": 0.3101,
          "low": 0.3075,
          "close": 0.3101,
          "volume": 42347046.6,
          "close_time": 1768507199999,
          "quote_volume": 13083909.25964,
          "trades": 23023,
          "taker_buy_base": 24109639.8,
          "taker_buy_quote": 7450014.82287
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.3101,
          "high": 0.3127,
          "low": 0.3095,
          "close": 0.3126,
          "volume": 35067012.5,
          "close_time": 1768521599999,
          "quote_volume": 10914901.94278,
          "trades": 18568,
          "taker_buy_base": 21893927.5,
          "taker_buy_quote": 6815422.60868
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.3127,
          "high": 0.3127,
          "low": 0.3109,
          "close": 0.3122,
          "volume": 18870735.4,
          "close_time": 1768535999999,
          "quote_volume": 5879554.43743,
          "trades": 13020,
          "taker_buy_base": 9509087.7,
          "taker_buy_quote": 2962799.27394
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.3121,
          "high": 0.3121,
          "low": 0.3082,
          "close": 0.3088,
          "volume": 24051123.3,
          "close_time": 1768550399999,
          "quote_volume": 7454868.71162,
          "trades": 16093,
          "taker_buy_base": 8527658.2,
          "taker_buy_quote": 2642960.21448
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.3087,
          "high": 0.3088,
          "low": 0.3063,
          "close": 0.3086,
          "volume": 27924475.3,
          "close_time": 1768564799999,
          "quote_volume": 8585359.40808,
          "trades": 16872,
          "taker_buy_base": 13089337.8,
          "taker_buy_quote": 4024961.32681
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.3086,
          "high": 0.3091,
          "low": 0.3057,
          "close": 0.3059,
          "volume": 25096368.6,
          "close_time": 1768579199999,
          "quote_volume": 7716020.08626,
          "trades": 19270,
          "taker_buy_base": 10616581.7,
          "taker_buy_quote": 3266828.61647
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.3058,
          "high": 0.3088,
          "low": 0.3053,
          "close": 0.3085,
          "volume": 35224817.9,
          "close_time": 1768593599999,
          "quote_volume": 10828204.07139,
          "trades": 15616,
          "taker_buy_base": 21578889.0,
          "taker_buy_quote": 6635291.22046
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.3085,
          "high": 0.3111,
          "low": 0.3084,
          "close": 0.3096,
          "volume": 27804751.4,
          "close_time": 1768607999999,
          "quote_volume": 8616038.26293,
          "trades": 12311,
          "taker_buy_base": 16419233.8,
          "taker_buy_quote": 5088350.05409
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.3097,
          "high": 0.3108,
          "low": 0.309,
          "close": 0.3105,
          "volume": 14233560.2,
          "close_time": 1768622399999,
          "quote_volume": 4411893.40592,
          "trades": 7392,
          "taker_buy_base": 8879407.2,
          "taker_buy_quote": 2752551.68278
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.3104,
          "high": 0.3122,
          "low": 0.3099,
          "close": 0.3119,
          "volume": 21725619.5,
          "close_time": 1768636799999,
          "quote_volume": 6765939.41727,
          "trades": 10397,
          "taker_buy_base": 11398338.1,
          "taker_buy_quote": 3549869.33134
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.3119,
          "high": 0.3134,
          "low": 0.3092,
          "close": 0.3128,
          "volume": 34052821.1,
          "close_time": 1768651199999,
          "quote_volume": 10600818.44241,
          "trades": 17117,
          "taker_buy_base": 18519184.8,
          "taker_buy_quote": 5767543.30018
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.3127,
          "high": 0.3155,
          "low": 0.3119,
          "close": 0.3147,
          "volume": 30679022.9,
          "close_time": 1768665599999,
          "quote_volume": 9620768.71979,
          "trades": 16818,
          "taker_buy_base": 18543522.1,
          "taker_buy_quote": 5817610.789
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.3146,
          "high": 0.3167,
          "low": 0.3145,
          "close": 0.3164,
          "volume": 25322839.6,
          "close_time": 1768679999999,
          "quote_volume": 7991734.41006,
          "trades": 13815,
          "taker_buy_base": 17018923.1,
          "taker_buy_quote": 5371982.64103
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.3164,
          "high": 0.3195,
          "low": 0.3161,
          "close": 0.3188,
          "volume": 30655180.2,
          "close_time": 1768694399999,
          "quote_volume": 9749248.97891,
          "trades": 14204,
          "taker_buy_base": 20572075.4,
          "taker_buy_quote": 6542467.02417
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.3187,
          "high": 0.3204,
          "low": 0.3172,
          "close": 0.3204,
          "volume": 33899540.6,
          "close_time": 1768708799999,
          "quote_volume": 10797354.17449,
          "trades": 16022,
          "taker_buy_base": 19304895.1,
          "taker_buy_quote": 6152505.908
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.3205,
          "high": 0.321,
          "low": 0.3181,
          "close": 0.3183,
          "volume": 26737688.0,
          "close_time": 1768723199999,
          "quote_volume": 8546253.03127,
          "trades": 13388,
          "taker_buy_base": 11429974.8,
          "taker_buy_quote": 3656145.44802
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.3183,
          "high": 0.3183,
          "low": 0.315,
          "close": 0.3172,
          "volume": 43503600.2,
          "close_time": 1768737599999,
          "quote_volume": 13769354.44747,
          "trades": 20380,
          "taker_buy_base": 20259655.8,
          "taker_buy_quote": 6415561.67949
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.3172,
          "high": 0.3197,
          "low": 0.3154,
          "close": 0.3195,
          "volume": 28050254.0,
          "close_time": 1768751999999,
          "quote_volume": 8906338.4586,
          "trades": 15452,
          "taker_buy_base": 17791534.5,
          "taker_buy_quote": 5651886.46793
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.3195,
          "high": 0.3202,
          "low": 0.3184,
          "close": 0.319,
          "volume": 22645726.4,
          "close_time": 1768766399999,
          "quote_volume": 7229713.16998,
          "trades": 12531,
          "taker_buy_base": 11190476.1,
          "taker_buy_quote": 3573335.30847
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.3189,
          "high": 0.3206,
          "low": 0.3176,
          "close": 0.3178,
          "volume": 33597249.9,
          "close_time": 1768780799999,
          "quote_volume": 10736639.10763,
          "trades": 15783,
          "taker_buy_base": 16308458.0,
          "taker_buy_quote": 5215866.90441
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.3177,
          "high": 0.3188,
          "low": 0.3146,
          "close": 0.3188,
          "volume": 62479187.5,
          "close_time": 1768795199999,
          "quote_volume": 19785030.24567,
          "trades": 27745,
          "taker_buy_base": 36155228.6,
          "taker_buy_quote": 11456136.80781
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.3188,
          "high": 0.3207,
          "low": 0.3161,
          "close": 0.317,
          "volume": 35078164.1,
          "close_time": 1768809599999,
          "quote_volume": 11190598.79834,
          "trades": 22381,
          "taker_buy_base": 18459762.3,
          "taker_buy_quote": 5893763.69081
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.3171,
          "high": 0.3173,
          "low": 0.3136,
          "close": 0.3155,
          "volume": 40065743.4,
          "close_time": 1768823999999,
          "quote_volume": 12635537.52006,
          "trades": 21467,
          "taker_buy_base": 18214923.9,
          "taker_buy_quote": 5745624.92753
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.3155,
          "high": 0.3155,
          "low": 0.3081,
          "close": 0.3103,
          "volume": 58531006.9,
          "close_time": 1768838399999,
          "quote_volume": 18251026.39999,
          "trades": 32714,
          "taker_buy_base": 22932073.8,
          "taker_buy_quote": 7153364.77274
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.3104,
          "high": 0.3109,
          "low": 0.3082,
          "close": 0.3094,
          "volume": 31516058.2,
          "close_time": 1768852799999,
          "quote_volume": 9750521.48083,
          "trades": 17656,
          "taker_buy_base": 15230530.7,
          "taker_buy_quote": 4713487.489
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.3093,
          "high": 0.3124,
          "low": 0.3093,
          "close": 0.3119,
          "volume": 24071619.9,
          "close_time": 1768867199999,
          "quote_volume": 7487973.32197,
          "trades": 12980,
          "taker_buy_base": 17423281.6,
          "taker_buy_quote": 5420002.59108
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.3119,
          "high": 0.3121,
          "low": 0.3102,
          "close": 0.3106,
          "volume": 12896416.4,
          "close_time": 1768881599999,
          "quote_volume": 4010053.06739,
          "trades": 9015,
          "taker_buy_base": 5867023.7,
          "taker_buy_quote": 1824457.26078
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.3105,
          "high": 0.314,
          "low": 0.3066,
          "close": 0.3069,
          "volume": 50155728.7,
          "close_time": 1768895999999,
          "quote_volume": 15576036.14256,
          "trades": 20299,
          "taker_buy_base": 20957519.2,
          "taker_buy_quote": 6519871.58981
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.3068,
          "high": 0.3073,
          "low": 0.3029,
          "close": 0.3043,
          "volume": 56813846.1,
          "close_time": 1768910399999,
          "quote_volume": 17317023.89958,
          "trades": 24909,
          "taker_buy_base": 25565629.8,
          "taker_buy_quote": 7794708.24441
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.3044,
          "high": 0.3044,
          "low": 0.2978,
          "close": 0.2981,
          "volume": 89528911.5,
          "close_time": 1768924799999,
          "quote_volume": 26880715.15638,
          "trades": 36862,
          "taker_buy_base": 39625880.5,
          "taker_buy_quote": 11896082.44676
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.2981,
          "high": 0.2989,
          "low": 0.2971,
          "close": 0.2978,
          "volume": 36601566.6,
          "close_time": 1768939199999,
          "quote_volume": 10904972.84276,
          "trades": 32015,
          "taker_buy_base": 19954181.9,
          "taker_buy_quote": 5946794.93815
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.2978,
          "high": 0.2988,
          "low": 0.2969,
          "close": 0.297,
          "volume": 37803748.0,
          "close_time": 1768953599999,
          "quote_volume": 11258544.32636,
          "trades": 18495,
          "taker_buy_base": 19063055.8,
          "taker_buy_quote": 5679326.20924
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.297,
          "high": 0.298,
          "low": 0.2965,
          "close": 0.2979,
          "volume": 26577453.2,
          "close_time": 1768967999999,
          "quote_volume": 7900042.68809,
          "trades": 10254,
          "taker_buy_base": 16119429.3,
          "taker_buy_quote": 4793340.10729
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.2979,
          "high": 0.2987,
          "low": 0.2971,
          "close": 0.2982,
          "volume": 25697782.6,
          "close_time": 1768982399999,
          "quote_volume": 7655594.38703,
          "trades": 10242,
          "taker_buy_base": 14303311.4,
          "taker_buy_quote": 4263097.99915
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.2981,
          "high": 0.2983,
          "low": 0.2953,
          "close": 0.2956,
          "volume": 38801588.2,
          "close_time": 1768996799999,
          "quote_volume": 11501187.23103,
          "trades": 16569,
          "taker_buy_base": 14358947.0,
          "taker_buy_quote": 4258797.26349
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.2956,
          "high": 0.2994,
          "low": 0.2952,
          "close": 0.2992,
          "volume": 57387790.1,
          "close_time": 1769011199999,
          "quote_volume": 17048017.63737,
          "trades": 20095,
          "taker_buy_base": 42488157.2,
          "taker_buy_quote": 12628418.42089
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.2991,
          "high": 0.2994,
          "low": 0.2971,
          "close": 0.2987,
          "volume": 62241551.9,
          "close_time": 1769025599999,
          "quote_volume": 18549827.76686,
          "trades": 18252,
          "taker_buy_base": 31742865.5,
          "taker_buy_quote": 9463088.0427
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.2987,
          "high": 0.3004,
          "low": 0.2985,
          "close": 0.2993,
          "volume": 37294015.5,
          "close_time": 1769039999999,
          "quote_volume": 11168471.73306,
          "trades": 13800,
          "taker_buy_base": 24004002.9,
          "taker_buy_quote": 7188714.83485
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.2992,
          "high": 0.3005,
          "low": 0.299,
          "close": 0.2997,
          "volume": 18148403.1,
          "close_time": 1769054399999,
          "quote_volume": 5438927.77939,
          "trades": 8078,
          "taker_buy_base": 10291797.7,
          "taker_buy_quote": 3084694.48765
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.2997,
          "high": 0.3015,
          "low": 0.2993,
          "close": 0.2996,
          "volume": 23690622.3,
          "close_time": 1769068799999,
          "quote_volume": 7111078.88494,
          "trades": 10401,
          "taker_buy_base": 10774418.8,
          "taker_buy_quote": 3235948.10983
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.2996,
          "high": 0.3005,
          "low": 0.2984,
          "close": 0.2994,
          "volume": 42752205.9,
          "close_time": 1769083199999,
          "quote_volume": 12802067.86106,
          "trades": 15772,
          "taker_buy_base": 22632026.1,
          "taker_buy_quote": 6779962.68625
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.2993,
          "high": 0.3013,
          "low": 0.2992,
          "close": 0.3005,
          "volume": 38406331.7,
          "close_time": 1769097599999,
          "quote_volume": 11532334.99143,
          "trades": 19234,
          "taker_buy_base": 22568063.5,
          "taker_buy_quote": 6777583.98618
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.3004,
          "high": 0.3043,
          "low": 0.3002,
          "close": 0.3043,
          "volume": 37027850.9,
          "close_time": 1769111999999,
          "quote_volume": 11203374.70304,
          "trades": 20117,
          "taker_buy_base": 24883650.5,
          "taker_buy_quote": 7528927.27783
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.3043,
          "high": 0.308,
          "low": 0.3042,
          "close": 0.3054,
          "volume": 40670442.8,
          "close_time": 1769126399999,
          "quote_volume": 12453061.11307,
          "trades": 19870,
          "taker_buy_base": 24767896.7,
          "taker_buy_quote": 7581870.49153
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.3054,
          "high": 0.3094,
          "low": 0.3053,
          "close": 0.3092,
          "volume": 21995162.2,
          "close_time": 1769140799999,
          "quote_volume": 6763507.15416,
          "trades": 12836,
          "taker_buy_base": 16573129.6,
          "taker_buy_quote": 5096549.51689
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.3093,
          "high": 0.311,
          "low": 0.3078,
          "close": 0.3095,
          "volume": 48290388.3,
          "close_time": 1769155199999,
          "quote_volume": 14936171.4467,
          "trades": 29287,
          "taker_buy_base": 29113257.6,
          "taker_buy_quote": 9006088.90975
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.3095,
          "high": 0.31,
          "low": 0.3062,
          "close": 0.3065,
          "volume": 29620928.2,
          "close_time": 1769169599999,
          "quote_volume": 9134526.45971,
          "trades": 16483,
          "taker_buy_base": 11637253.6,
          "taker_buy_quote": 3591023.44618
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.3065,
          "high": 0.3066,
          "low": 0.2981,
          "close": 0.2991,
          "volume": 65758783.1,
          "close_time": 1769183999999,
          "quote_volume": 19824842.42199,
          "trades": 28631,
          "taker_buy_base": 33191685.3,
          "taker_buy_quote": 10001471.07574
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.299,
          "high": 0.3007,
          "low": 0.2985,
          "close": 0.2992,
          "volume": 44329637.7,
          "close_time": 1769198399999,
          "quote_volume": 13279823.88233,
          "trades": 23564,
          "taker_buy_base": 24534658.2,
          "taker_buy_quote": 7352039.87552
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.2991,
          "high": 0.2992,
          "low": 0.2962,
          "close": 0.2979,
          "volume": 52348556.4,
          "close_time": 1769212799999,
          "quote_volume": 15576133.8055,
          "trades": 22674,
          "taker_buy_base": 21512048.3,
          "taker_buy_quote": 6401454.93423
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.2979,
          "high": 0.2981,
          "low": 0.2969,
          "close": 0.297,
          "volume": 16076106.4,
          "close_time": 1769227199999,
          "quote_volume": 4783308.76959,
          "trades": 7879,
          "taker_buy_base": 6661979.0,
          "taker_buy_quote": 1983423.95707
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.2969,
          "high": 0.2975,
          "low": 0.2967,
          "close": 0.2972,
          "volume": 15113750.4,
          "close_time": 1769241599999,
          "quote_volume": 4490265.17706,
          "trades": 10297,
          "taker_buy_base": 7387597.1,
          "taker_buy_quote": 2195465.96882
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.2971,
          "high": 0.298,
          "low": 0.2948,
          "close": 0.2951,
          "volume": 34958123.3,
          "close_time": 1769255999999,
          "quote_volume": 10364888.58961,
          "trades": 15578,
          "taker_buy_base": 13986326.8,
          "taker_buy_quote": 4147877.83841
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.2952,
          "high": 0.2964,
          "low": 0.294,
          "close": 0.2961,
          "volume": 34243871.6,
          "close_time": 1769270399999,
          "quote_volume": 10106191.94369,
          "trades": 14366,
          "taker_buy_base": 23533325.4,
          "taker_buy_quote": 6947842.54391
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.2961,
          "high": 0.2975,
          "low": 0.2957,
          "close": 0.2964,
          "volume": 26329928.2,
          "close_time": 1769284799999,
          "quote_volume": 7809125.30355,
          "trades": 10550,
          "taker_buy_base": 16505530.3,
          "taker_buy_quote": 4896592.12565
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.2965,
          "high": 0.2967,
          "low": 0.295,
          "close": 0.2954,
          "volume": 25220946.8,
          "close_time": 1769299199999,
          "quote_volume": 7455977.86014,
          "trades": 10207,
          "taker_buy_base": 13396616.4,
          "taker_buy_quote": 3960228.54541
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.2955,
          "high": 0.296,
          "low": 0.2951,
          "close": 0.2958,
          "volume": 13033313.3,
          "close_time": 1769313599999,
          "quote_volume": 3852625.15643,
          "trades": 6943,
          "taker_buy_base": 8107362.6,
          "taker_buy_quote": 2396914.70779
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.2959,
          "high": 0.2962,
          "low": 0.2954,
          "close": 0.2956,
          "volume": 11480717.7,
          "close_time": 1769327999999,
          "quote_volume": 3395860.75362,
          "trades": 6587,
          "taker_buy_base": 5807220.6,
          "taker_buy_quote": 1718148.45079
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.2956,
          "high": 0.2974,
          "low": 0.2956,
          "close": 0.2973,
          "volume": 22773952.3,
          "close_time": 1769342399999,
          "quote_volume": 6758357.86749,
          "trades": 11071,
          "taker_buy_base": 16643359.6,
          "taker_buy_quote": 4939811.89295
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.2973,
          "high": 0.2988,
          "low": 0.2972,
          "close": 0.2982,
          "volume": 35031393.3,
          "close_time": 1769356799999,
          "quote_volume": 10439038.5767,
          "trades": 15128,
          "taker_buy_base": 24246326.7,
          "taker_buy_quote": 7225816.75526
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.2982,
          "high": 0.2982,
          "low": 0.2943,
          "close": 0.2948,
          "volume": 50739517.8,
          "close_time": 1769371199999,
          "quote_volume": 15045182.73418,
          "trades": 18463,
          "taker_buy_base": 13609715.2,
          "taker_buy_quote": 4040864.52064
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.2947,
          "high": 0.296,
          "low": 0.2947,
          "close": 0.2957,
          "volume": 31916827.2,
          "close_time": 1769385599999,
          "quote_volume": 9425882.46278,
          "trades": 11597,
          "taker_buy_base": 19875332.8,
          "taker_buy_quote": 5870580.01736
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.2957,
          "high": 0.297,
          "low": 0.2956,
          "close": 0.2967,
          "volume": 20008795.8,
          "close_time": 1769399999999,
          "quote_volume": 5930883.06615,
          "trades": 8482,
          "taker_buy_base": 14058360.9,
          "taker_buy_quote": 4167257.48298
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.2967,
          "high": 0.2973,
          "low": 0.296,
          "close": 0.2964,
          "volume": 18140769.6,
          "close_time": 1769414399999,
          "quote_volume": 5385041.61364,
          "trades": 7900,
          "taker_buy_base": 8258422.9,
          "taker_buy_quote": 2452818.51229
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.2964,
          "high": 0.2968,
          "low": 0.2952,
          "close": 0.2953,
          "volume": 24245666.3,
          "close_time": 1769428799999,
          "quote_volume": 7172515.33149,
          "trades": 12881,
          "taker_buy_base": 8429843.5,
          "taker_buy_quote": 2493847.05068
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.2953,
          "high": 0.2958,
          "low": 0.2947,
          "close": 0.2949,
          "volume": 32640905.4,
          "close_time": 1769443199999,
          "quote_volume": 9634207.20688,
          "trades": 15142,
          "taker_buy_base": 15773300.3,
          "taker_buy_quote": 4656679.70298
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.2948,
          "high": 0.2968,
          "low": 0.2947,
          "close": 0.2966,
          "volume": 27536186.1,
          "close_time": 1769457599999,
          "quote_volume": 8150006.25305,
          "trades": 10701,
          "taker_buy_base": 19970542.2,
          "taker_buy_quote": 5910959.04813
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.2967,
          "high": 0.2971,
          "low": 0.2963,
          "close": 0.2966,
          "volume": 17571435.9,
          "close_time": 1769471999999,
          "quote_volume": 5215379.40647,
          "trades": 9551,
          "taker_buy_base": 11186228.5,
          "taker_buy_quote": 3320605.40826
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.2965,
          "high": 0.2967,
          "low": 0.2956,
          "close": 0.296,
          "volume": 12331315.4,
          "close_time": 1769486399999,
          "quote_volume": 3651566.42507,
          "trades": 7716,
          "taker_buy_base": 5388800.4,
          "taker_buy_quote": 1596174.79868
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.296,
          "high": 0.2961,
          "low": 0.2952,
          "close": 0.2953,
          "volume": 11507284.0,
          "close_time": 1769500799999,
          "quote_volume": 3401869.23094,
          "trades": 7771,
          "taker_buy_base": 4271903.9,
          "taker_buy_quote": 1263429.30263
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.2954,
          "high": 0.2956,
          "low": 0.294,
          "close": 0.294,
          "volume": 25286739.9,
          "close_time": 1769515199999,
          "quote_volume": 7450780.79701,
          "trades": 12769,
          "taker_buy_base": 8729036.5,
          "taker_buy_quote": 2572864.83721
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.294,
          "high": 0.2944,
          "low": 0.2931,
          "close": 0.2937,
          "volume": 25410971.0,
          "close_time": 1769529599999,
          "quote_volume": 7462969.32829,
          "trades": 14395,
          "taker_buy_base": 12685038.5,
          "taker_buy_quote": 3725704.70947
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.2938,
          "high": 0.2952,
          "low": 0.2937,
          "close": 0.2947,
          "volume": 31899573.4,
          "close_time": 1769543999999,
          "quote_volume": 9392472.49093,
          "trades": 12235,
          "taker_buy_base": 19500640.0,
          "taker_buy_quote": 5742024.93712
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.2947,
          "high": 0.2952,
          "low": 0.2943,
          "close": 0.2947,
          "volume": 20840269.2,
          "close_time": 1769558399999,
          "quote_volume": 6142154.41377,
          "trades": 10187,
          "taker_buy_base": 11779477.0,
          "taker_buy_quote": 3472353.41743
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.2946,
          "high": 0.2947,
          "low": 0.2934,
          "close": 0.2935,
          "volume": 13075498.5,
          "close_time": 1769572799999,
          "quote_volume": 3845082.65392,
          "trades": 7649,
          "taker_buy_base": 5946222.1,
          "taker_buy_quote": 1748637.91791
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.2935,
          "high": 0.2937,
          "low": 0.2931,
          "close": 0.2936,
          "volume": 9681299.4,
          "close_time": 1769587199999,
          "quote_volume": 2840806.06169,
          "trades": 8410,
          "taker_buy_base": 4744011.0,
          "taker_buy_quote": 1392322.95967
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.2935,
          "high": 0.2936,
          "low": 0.2919,
          "close": 0.2929,
          "volume": 34879911.1,
          "close_time": 1769601599999,
          "quote_volume": 10199555.55467,
          "trades": 18734,
          "taker_buy_base": 16074857.3,
          "taker_buy_quote": 4700806.94716
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.2929,
          "high": 0.293,
          "low": 0.2912,
          "close": 0.2913,
          "volume": 33940676.5,
          "close_time": 1769615999999,
          "quote_volume": 9912884.74666,
          "trades": 17338,
          "taker_buy_base": 13403517.0,
          "taker_buy_quote": 3915203.89901
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.2913,
          "high": 0.2941,
          "low": 0.2911,
          "close": 0.2938,
          "volume": 28806461.8,
          "close_time": 1769630399999,
          "quote_volume": 8433440.98724,
          "trades": 14798,
          "taker_buy_base": 20151001.6,
          "taker_buy_quote": 5900440.78554
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.2938,
          "high": 0.2955,
          "low": 0.2934,
          "close": 0.2954,
          "volume": 39094997.0,
          "close_time": 1769644799999,
          "quote_volume": 11511410.56483,
          "trades": 14225,
          "taker_buy_base": 26047043.5,
          "taker_buy_quote": 7672074.64132
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.2954,
          "high": 0.2956,
          "low": 0.2942,
          "close": 0.2944,
          "volume": 17438967.7,
          "close_time": 1769659199999,
          "quote_volume": 5145065.95216,
          "trades": 8376,
          "taker_buy_base": 7334473.6,
          "taker_buy_quote": 2165351.31515
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.2944,
          "high": 0.2953,
          "low": 0.2939,
          "close": 0.2948,
          "volume": 23344955.0,
          "close_time": 1769673599999,
          "quote_volume": 6878582.13167,
          "trades": 9197,
          "taker_buy_base": 11756592.6,
          "taker_buy_quote": 3465408.90024
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.2949,
          "high": 0.2953,
          "low": 0.2941,
          "close": 0.2948,
          "volume": 23914004.6,
          "close_time": 1769687999999,
          "quote_volume": 7051161.83492,
          "trades": 12744,
          "taker_buy_base": 13796574.5,
          "taker_buy_quote": 4068569.02095
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.2948,
          "high": 0.2952,
          "low": 0.292,
          "close": 0.2921,
          "volume": 57881057.3,
          "close_time": 1769702399999,
          "quote_volume": 17003197.7141,
          "trades": 21898,
          "taker_buy_base": 19496752.1,
          "taker_buy_quote": 5732217.28877
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.292,
          "high": 0.2936,
          "low": 0.2902,
          "close": 0.2934,
          "volume": 47487762.5,
          "close_time": 1769716799999,
          "quote_volume": 13843855.42509,
          "trades": 19902,
          "taker_buy_base": 22976974.5,
          "taker_buy_quote": 6702134.23119
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.2934,
          "high": 0.2953,
          "low": 0.2929,
          "close": 0.295,
          "volume": 38222905.1,
          "close_time": 1769731199999,
          "quote_volume": 11252858.51906,
          "trades": 11944,
          "taker_buy_base": 25478798.7,
          "taker_buy_quote": 7501628.45063
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.2951,
          "high": 0.2955,
          "low": 0.2919,
          "close": 0.2927,
          "volume": 49006546.9,
          "close_time": 1769745599999,
          "quote_volume": 14386006.02613,
          "trades": 14501,
          "taker_buy_base": 19112854.6,
          "taker_buy_quote": 5610145.48027
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.2927,
          "high": 0.2929,
          "low": 0.291,
          "close": 0.291,
          "volume": 33147374.5,
          "close_time": 1769759999999,
          "quote_volume": 9676353.42471,
          "trades": 11019,
          "taker_buy_base": 12638777.9,
          "taker_buy_quote": 3691105.15006
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.2911,
          "high": 0.2911,
          "low": 0.2885,
          "close": 0.2902,
          "volume": 42927443.0,
          "close_time": 1769774399999,
          "quote_volume": 12439126.46623,
          "trades": 17395,
          "taker_buy_base": 18669577.5,
          "taker_buy_quote": 5408022.00844
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.2902,
          "high": 0.2925,
          "low": 0.2891,
          "close": 0.2915,
          "volume": 73009177.2,
          "close_time": 1769788799999,
          "quote_volume": 21248348.9523,
          "trades": 22088,
          "taker_buy_base": 44323102.9,
          "taker_buy_quote": 12902319.00269
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.2916,
          "high": 0.295,
          "low": 0.2916,
          "close": 0.2948,
          "volume": 55697910.6,
          "close_time": 1769803199999,
          "quote_volume": 16323543.56792,
          "trades": 25510,
          "taker_buy_base": 37087589.6,
          "taker_buy_quote": 10874080.64714
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.2948,
          "high": 0.2954,
          "low": 0.2929,
          "close": 0.2942,
          "volume": 50053593.5,
          "close_time": 1769817599999,
          "quote_volume": 14714619.70715,
          "trades": 16844,
          "taker_buy_base": 28932063.5,
          "taker_buy_quote": 8509048.3657
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.2943,
          "high": 0.2944,
          "low": 0.2927,
          "close": 0.2931,
          "volume": 16287893.9,
          "close_time": 1769831999999,
          "quote_volume": 4778290.33336,
          "trades": 9595,
          "taker_buy_base": 4569757.8,
          "taker_buy_quote": 1341321.48176
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.2931,
          "high": 0.2931,
          "low": 0.2915,
          "close": 0.2919,
          "volume": 18611913.2,
          "close_time": 1769846399999,
          "quote_volume": 5437164.82369,
          "trades": 10639,
          "taker_buy_base": 6432706.9,
          "taker_buy_quote": 1879056.77105
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.2919,
          "high": 0.292,
          "low": 0.2908,
          "close": 0.2919,
          "volume": 20770293.3,
          "close_time": 1769860799999,
          "quote_volume": 6050451.54524,
          "trades": 13127,
          "taker_buy_base": 9189536.5,
          "taker_buy_quote": 2677545.58092
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.2919,
          "high": 0.2919,
          "low": 0.2876,
          "close": 0.2878,
          "volume": 53992452.0,
          "close_time": 1769875199999,
          "quote_volume": 15609931.96166,
          "trades": 30489,
          "taker_buy_base": 17938526.2,
          "taker_buy_quote": 5182584.67715
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.2878,
          "high": 0.2884,
          "low": 0.2843,
          "close": 0.2857,
          "volume": 101635654.5,
          "close_time": 1769889599999,
          "quote_volume": 29060514.41405,
          "trades": 45349,
          "taker_buy_base": 47435304.3,
          "taker_buy_quote": 13563528.66801
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.2858,
          "high": 0.2868,
          "low": 0.2845,
          "close": 0.2866,
          "volume": 44340754.8,
          "close_time": 1769903999999,
          "quote_volume": 12664180.24851,
          "trades": 14558,
          "taker_buy_base": 27238322.9,
          "taker_buy_quote": 7783061.87512
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.2867,
          "high": 0.2867,
          "low": 0.2858,
          "close": 0.2861,
          "volume": 16799631.2,
          "close_time": 1769918399999,
          "quote_volume": 4809019.37638,
          "trades": 10148,
          "taker_buy_base": 7269459.6,
          "taker_buy_quote": 2081429.44376
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.286,
          "high": 0.2876,
          "low": 0.2858,
          "close": 0.2872,
          "volume": 31342370.0,
          "close_time": 1769932799999,
          "quote_volume": 8984774.1256,
          "trades": 12298,
          "taker_buy_base": 19196571.7,
          "taker_buy_quote": 5504892.56041
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.2872,
          "high": 0.2874,
          "low": 0.2856,
          "close": 0.2859,
          "volume": 21757963.8,
          "close_time": 1769947199999,
          "quote_volume": 6232190.60425,
          "trades": 13423,
          "taker_buy_base": 6432998.7,
          "taker_buy_quote": 1843381.08376
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.2858,
          "high": 0.2862,
          "low": 0.2847,
          "close": 0.2847,
          "volume": 28025610.1,
          "close_time": 1769961599999,
          "quote_volume": 8003200.11565,
          "trades": 15974,
          "taker_buy_base": 11690714.4,
          "taker_buy_quote": 3340182.02799
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.2848,
          "high": 0.2869,
          "low": 0.2841,
          "close": 0.2865,
          "volume": 43886100.1,
          "close_time": 1769975999999,
          "quote_volume": 12521384.65276,
          "trades": 16891,
          "taker_buy_base": 28636628.9,
          "taker_buy_quote": 8175686.73133
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.2865,
          "high": 0.2865,
          "low": 0.2841,
          "close": 0.2847,
          "volume": 56349417.8,
          "close_time": 1769990399999,
          "quote_volume": 16070892.64352,
          "trades": 17433,
          "taker_buy_base": 25597865.8,
          "taker_buy_quote": 7301325.9441
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.2848,
          "high": 0.2855,
          "low": 0.2825,
          "close": 0.2831,
          "volume": 46491080.6,
          "close_time": 1770004799999,
          "quote_volume": 13207599.73254,
          "trades": 17655,
          "taker_buy_base": 16651039.5,
          "taker_buy_quote": 4733759.957
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.2831,
          "high": 0.2838,
          "low": 0.2817,
          "close": 0.2836,
          "volume": 54717447.6,
          "close_time": 1770019199999,
          "quote_volume": 15475103.57139,
          "trades": 18662,
          "taker_buy_base": 30130834.0,
          "taker_buy_quote": 8525350.42348
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.2836,
          "high": 0.2846,
          "low": 0.2833,
          "close": 0.2836,
          "volume": 49617932.5,
          "close_time": 1770033599999,
          "quote_volume": 14087735.4346,
          "trades": 19958,
          "taker_buy_base": 27402735.0,
          "taker_buy_quote": 7781841.36392
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.2837,
          "high": 0.2842,
          "low": 0.2824,
          "close": 0.2842,
          "volume": 45124919.8,
          "close_time": 1770047999999,
          "quote_volume": 12784396.07705,
          "trades": 18984,
          "taker_buy_base": 26529834.3,
          "taker_buy_quote": 7517575.942
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.2842,
          "high": 0.2848,
          "low": 0.283,
          "close": 0.2831,
          "volume": 38114286.8,
          "close_time": 1770062399999,
          "quote_volume": 10827063.909,
          "trades": 16144,
          "taker_buy_base": 20705155.9,
          "taker_buy_quote": 5883000.75241
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.2831,
          "high": 0.2839,
          "low": 0.2829,
          "close": 0.2835,
          "volume": 20757025.8,
          "close_time": 1770076799999,
          "quote_volume": 5881583.37296,
          "trades": 10474,
          "taker_buy_base": 11885948.9,
          "taker_buy_quote": 3368617.45168
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.2835,
          "high": 0.2841,
          "low": 0.2828,
          "close": 0.2835,
          "volume": 23351108.9,
          "close_time": 1770091199999,
          "quote_volume": 6616300.09564,
          "trades": 9000,
          "taker_buy_base": 10988695.8,
          "taker_buy_quote": 3114832.03735
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.2836,
          "high": 0.2839,
          "low": 0.283,
          "close": 0.2838,
          "volume": 13076685.4,
          "close_time": 1770105599999,
          "quote_volume": 3706986.84832,
          "trades": 8060,
          "taker_buy_base": 7757176.3,
          "taker_buy_quote": 2199342.44595
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.2837,
          "high": 0.2842,
          "low": 0.2831,
          "close": 0.2833,
          "volume": 22718895.5,
          "close_time": 1770119999999,
          "quote_volume": 6441179.12061,
          "trades": 12760,
          "taker_buy_base": 9683059.2,
          "taker_buy_quote": 2745748.08709
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.2833,
          "high": 0.2836,
          "low": 0.2828,
          "close": 0.2833,
          "volume": 21707903.8,
          "close_time": 1770134399999,
          "quote_volume": 6147288.38973,
          "trades": 14292,
          "taker_buy_base": 11340986.4,
          "taker_buy_quote": 3212293.10603
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.2833,
          "high": 0.284,
          "low": 0.2815,
          "close": 0.2836,
          "volume": 59297363.4,
          "close_time": 1770148799999,
          "quote_volume": 16777900.99889,
          "trades": 24298,
          "taker_buy_base": 33318683.9,
          "taker_buy_quote": 9433017.24175
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.2836,
          "high": 0.2868,
          "low": 0.2834,
          "close": 0.2861,
          "volume": 48899861.0,
          "close_time": 1770163199999,
          "quote_volume": 13965475.92754,
          "trades": 21137,
          "taker_buy_base": 35440487.0,
          "taker_buy_quote": 10118170.66864
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.2861,
          "high": 0.2872,
          "low": 0.286,
          "close": 0.2869,
          "volume": 24015646.4,
          "close_time": 1770177599999,
          "quote_volume": 6884836.75031,
          "trades": 12539,
          "taker_buy_base": 16308170.8,
          "taker_buy_quote": 4675474.15727
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.2869,
          "high": 0.2875,
          "low": 0.2866,
          "close": 0.2869,
          "volume": 17134213.4,
          "close_time": 1770191999999,
          "quote_volume": 4918155.9859,
          "trades": 9923,
          "taker_buy_base": 10495454.7,
          "taker_buy_quote": 3013191.18267
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.2869,
          "high": 0.2875,
          "low": 0.2865,
          "close": 0.2871,
          "volume": 21719794.3,
          "close_time": 1770206399999,
          "quote_volume": 6233001.17997,
          "trades": 13235,
          "taker_buy_base": 11147881.9,
          "taker_buy_quote": 3200081.70156
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.2839,
          "close": 0.2841,
          "volume": 47212747.6,
          "close_time": 1770220799999,
          "quote_volume": 13453509.58429,
          "trades": 22373,
          "taker_buy_base": 12514446.9,
          "taker_buy_quote": 3561950.00556
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.284,
          "high": 0.2847,
          "low": 0.2823,
          "close": 0.2844,
          "volume": 56020276.5,
          "close_time": 1770235199999,
          "quote_volume": 15884111.65329,
          "trades": 23416,
          "taker_buy_base": 30747468.2,
          "taker_buy_quote": 8721921.50178
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.2844,
          "high": 0.2846,
          "low": 0.2824,
          "close": 0.2833,
          "volume": 36088404.3,
          "close_time": 1770249599999,
          "quote_volume": 10223025.93493,
          "trades": 12574,
          "taker_buy_base": 17487997.9,
          "taker_buy_quote": 4956197.73271
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.2834,
          "high": 0.2838,
          "low": 0.2812,
          "close": 0.2818,
          "volume": 55453667.5,
          "close_time": 1770263999999,
          "quote_volume": 15660427.18168,
          "trades": 14916,
          "taker_buy_base": 22890726.0,
          "taker_buy_quote": 6467597.12234
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.2817,
          "high": 0.2821,
          "low": 0.2805,
          "close": 0.2808,
          "volume": 42862287.7,
          "close_time": 1770278399999,
          "quote_volume": 12055328.02114,
          "trades": 13977,
          "taker_buy_base": 20030395.4,
          "taker_buy_quote": 5635723.40333
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.2808,
          "high": 0.2817,
          "low": 0.2795,
          "close": 0.2796,
          "volume": 40965271.5,
          "close_time": 1770292799999,
          "quote_volume": 11494898.52838,
          "trades": 16672,
          "taker_buy_base": 17123773.3,
          "taker_buy_quote": 4808499.30622
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.2795,
          "high": 0.2797,
          "low": 0.2765,
          "close": 0.2776,
          "volume": 96259955.8,
          "close_time": 1770307199999,
          "quote_volume": 26772964.40278,
          "trades": 37860,
          "taker_buy_base": 42543199.1,
          "taker_buy_quote": 11835604.6672
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.2776,
          "high": 0.2783,
          "low": 0.2731,
          "close": 0.2732,
          "volume": 84968631.2,
          "close_time": 1770321599999,
          "quote_volume": 23471903.29862,
          "trades": 28613,
          "taker_buy_base": 36845975.9,
          "taker_buy_quote": 10181923.85915
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.2733,
          "high": 0.2734,
          "low": 0.2696,
          "close": 0.2696,
          "volume": 85670799.0,
          "close_time": 1770335999999,
          "quote_volume": 23269670.111,
          "trades": 30590,
          "taker_buy_base": 33672926.7,
          "taker_buy_quote": 9152655.94277
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.2696,
          "high": 0.2718,
          "low": 0.2683,
          "close": 0.2697,
          "volume": 89485375.2,
          "close_time": 1770350399999,
          "quote_volume": 24158615.0153,
          "trades": 43013,
          "taker_buy_base": 46718054.4,
          "taker_buy_quote": 12616289.1265
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.2697,
          "high": 0.2718,
          "low": 0.2688,
          "close": 0.2691,
          "volume": 64448655.2,
          "close_time": 1770364799999,
          "quote_volume": 17420884.33148,
          "trades": 23077,
          "taker_buy_base": 31666782.3,
          "taker_buy_quote": 8565209.61749
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.2692,
          "high": 0.2703,
          "low": 0.2686,
          "close": 0.2696,
          "volume": 58526121.1,
          "close_time": 1770379199999,
          "quote_volume": 15766372.70918,
          "trades": 20876,
          "taker_buy_base": 34222051.6,
          "taker_buy_quote": 9223124.92821
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.2696,
          "high": 0.2722,
          "low": 0.2688,
          "close": 0.2722,
          "volume": 66544394.0,
          "close_time": 1770393599999,
          "quote_volume": 17978331.65407,
          "trades": 29452,
          "taker_buy_base": 44576474.8,
          "taker_buy_quote": 12050458.82596
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.2722,
          "high": 0.2739,
          "low": 0.272,
          "close": 0.2727,
          "volume": 67391906.8,
          "close_time": 1770407999999,
          "quote_volume": 18392085.63928,
          "trades": 23484,
          "taker_buy_base": 36943962.0,
          "taker_buy_quote": 10083851.4452
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.2727,
          "high": 0.2743,
          "low": 0.2726,
          "close": 0.2741,
          "volume": 39659857.8,
          "close_time": 1770422399999,
          "quote_volume": 10844282.57221,
          "trades": 15062,
          "taker_buy_base": 26195275.6,
          "taker_buy_quote": 7164011.89828
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.2741,
          "high": 0.2749,
          "low": 0.2732,
          "close": 0.2749,
          "volume": 25136632.6,
          "close_time": 1770436799999,
          "quote_volume": 6884691.00074,
          "trades": 11161,
          "taker_buy_base": 14204303.9,
          "taker_buy_quote": 3892225.52064
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.2748,
          "high": 0.2763,
          "low": 0.2737,
          "close": 0.2738,
          "volume": 59966497.6,
          "close_time": 1770451199999,
          "quote_volume": 16492565.94193,
          "trades": 22193,
          "taker_buy_base": 26566229.9,
          "taker_buy_quote": 7309844.77207
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.2739,
          "high": 0.2748,
          "low": 0.2737,
          "close": 0.2745,
          "volume": 24955411.1,
          "close_time": 1770465599999,
          "quote_volume": 6845069.69095,
          "trades": 12331,
          "taker_buy_base": 13804812.9,
          "taker_buy_quote": 3787248.85465
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.2745,
          "high": 0.2759,
          "low": 0.2744,
          "close": 0.2756,
          "volume": 48610718.4,
          "close_time": 1770479999999,
          "quote_volume": 13386008.31303,
          "trades": 18974,
          "taker_buy_base": 32311752.8,
          "taker_buy_quote": 8897400.83577
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.2756,
          "high": 0.2778,
          "low": 0.2754,
          "close": 0.2777,
          "volume": 56445469.2,
          "close_time": 1770494399999,
          "quote_volume": 15599136.81627,
          "trades": 22126,
          "taker_buy_base": 38082793.4,
          "taker_buy_quote": 10528327.68132
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.2778,
          "high": 0.2787,
          "low": 0.2772,
          "close": 0.2782,
          "volume": 27419591.7,
          "close_time": 1770508799999,
          "quote_volume": 7623772.3532,
          "trades": 11351,
          "taker_buy_base": 18955696.4,
          "taker_buy_quote": 5270902.17727
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.2783,
          "high": 0.2783,
          "low": 0.2767,
          "close": 0.277,
          "volume": 29088502.0,
          "close_time": 1770523199999,
          "quote_volume": 8070382.44694,
          "trades": 8902,
          "taker_buy_base": 10705402.0,
          "taker_buy_quote": 2970587.34503
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.277,
          "high": 0.2771,
          "low": 0.2762,
          "close": 0.2771,
          "volume": 16015378.4,
          "close_time": 1770537599999,
          "quote_volume": 4431420.30656,
          "trades": 9283,
          "taker_buy_base": 7290948.5,
          "taker_buy_quote": 2017920.48688
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.2771,
          "high": 0.2786,
          "low": 0.2767,
          "close": 0.2785,
          "volume": 27020806.7,
          "close_time": 1770551999999,
          "quote_volume": 7503496.54184,
          "trades": 13914,
          "taker_buy_base": 19682406.5,
          "taker_buy_quote": 5466690.45541
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.2786,
          "high": 0.2794,
          "low": 0.2784,
          "close": 0.279,
          "volume": 27778006.9,
          "close_time": 1770566399999,
          "quote_volume": 7747338.59998,
          "trades": 14805,
          "taker_buy_base": 16688525.8,
          "taker_buy_quote": 4655490.06234
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.2791,
          "high": 0.2796,
          "low": 0.2788,
          "close": 0.2795,
          "volume": 22483219.6,
          "close_time": 1770580799999,
          "quote_volume": 6278114.42182,
          "trades": 9551,
          "taker_buy_base": 15193838.6,
          "taker_buy_quote": 4243325.58663
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.2796,
          "high": 0.2796,
          "low": 0.2778,
          "close": 0.2778,
          "volume": 28158334.7,
          "close_time": 1770595199999,
          "quote_volume": 7847352.89801,
          "trades": 14179,
          "taker_buy_base": 10241272.3,
          "taker_buy_quote": 2855591.46516
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.2778,
          "high": 0.2792,
          "low": 0.2774,
          "close": 0.2792,
          "volume": 25758968.0,
          "close_time": 1770609599999,
          "quote_volume": 7163553.61123,
          "trades": 12458,
          "taker_buy_base": 16253901.7,
          "taker_buy_quote": 4523200.70173
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.2792,
          "high": 0.2793,
          "low": 0.2782,
          "close": 0.2785,
          "volume": 14063863.6,
          "close_time": 1770623999999,
          "quote_volume": 3920465.84639,
          "trades": 8540,
          "taker_buy_base": 5868808.4,
          "taker_buy_quote": 1636618.13862
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.2784,
          "high": 0.2793,
          "low": 0.2772,
          "close": 0.2775,
          "volume": 42686706.1,
          "close_time": 1770638399999,
          "quote_volume": 11874718.93888,
          "trades": 15957,
          "taker_buy_base": 17242696.3,
          "taker_buy_quote": 4799972.48224
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.2775,
          "high": 0.2789,
          "low": 0.2764,
          "close": 0.2777,
          "volume": 59371105.8,
          "close_time": 1770652799999,
          "quote_volume": 16482389.68386,
          "trades": 22964,
          "taker_buy_base": 31538188.4,
          "taker_buy_quote": 8759802.07225
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.2776,
          "high": 0.279,
          "low": 0.2772,
          "close": 0.2789,
          "volume": 26317167.5,
          "close_time": 1770667199999,
          "quote_volume": 7327641.04221,
          "trades": 13750,
          "taker_buy_base": 18752720.0,
          "taker_buy_quote": 5221506.61324
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.2788,
          "high": 0.2793,
          "low": 0.2785,
          "close": 0.2791,
          "volume": 21087271.6,
          "close_time": 1770681599999,
          "quote_volume": 5882139.56571,
          "trades": 9595,
          "taker_buy_base": 11980383.3,
          "taker_buy_quote": 3342231.08979
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.2791,
          "high": 0.2804,
          "low": 0.2785,
          "close": 0.2787,
          "volume": 33579581.7,
          "close_time": 1770695999999,
          "quote_volume": 9381866.36321,
          "trades": 11584,
          "taker_buy_base": 16746427.5,
          "taker_buy_quote": 4681579.77455
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.2787,
          "high": 0.2789,
          "low": 0.277,
          "close": 0.277,
          "volume": 23219673.3,
          "close_time": 1770710399999,
          "quote_volume": 6450702.25357,
          "trades": 13285,
          "taker_buy_base": 5626710.8,
          "taker_buy_quote": 1563394.16875
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.2771,
          "high": 0.2775,
          "low": 0.2762,
          "close": 0.2766,
          "volume": 23793575.5,
          "close_time": 1770724799999,
          "quote_volume": 6586484.20899,
          "trades": 12712,
          "taker_buy_base": 8142107.7,
          "taker_buy_quote": 2254978.73197
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.2766,
          "high": 0.2782,
          "low": 0.2765,
          "close": 0.2775,
          "volume": 37524775.2,
          "close_time": 1770739199999,
          "quote_volume": 10416096.2064,
          "trades": 15909,
          "taker_buy_base": 21825002.0,
          "taker_buy_quote": 6058880.97009
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.2776,
          "high": 0.2783,
          "low": 0.2773,
          "close": 0.2781,
          "volume": 22081159.4,
          "close_time": 1770753599999,
          "quote_volume": 6135935.54378,
          "trades": 11980,
          "taker_buy_base": 14106085.9,
          "taker_buy_quote": 3920359.22131
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.278,
          "high": 0.2788,
          "low": 0.2775,
          "close": 0.2782,
          "volume": 19605959.1,
          "close_time": 1770767999999,
          "quote_volume": 5453480.67737,
          "trades": 10324,
          "taker_buy_base": 10876994.8,
          "taker_buy_quote": 3026064.85655
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.2782,
          "high": 0.2783,
          "low": 0.2765,
          "close": 0.2766,
          "volume": 20737816.0,
          "close_time": 1770782399999,
          "quote_volume": 5753384.99705,
          "trades": 11264,
          "taker_buy_base": 6015075.6,
          "taker_buy_quote": 1669986.5144
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.2766,
          "high": 0.2767,
          "low": 0.2744,
          "close": 0.275,
          "volume": 35098110.8,
          "close_time": 1770796799999,
          "quote_volume": 9664722.6499,
          "trades": 14555,
          "taker_buy_base": 10443372.6,
          "taker_buy_quote": 2874892.56314
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.275,
          "high": 0.2751,
          "low": 0.2739,
          "close": 0.2741,
          "volume": 18504336.6,
          "close_time": 1770811199999,
          "quote_volume": 5075520.87327,
          "trades": 11205,
          "taker_buy_base": 6709825.1,
          "taker_buy_quote": 1840768.65826
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.2741,
          "high": 0.276,
          "low": 0.2739,
          "close": 0.2753,
          "volume": 45360537.1,
          "close_time": 1770825599999,
          "quote_volume": 12480988.68976,
          "trades": 19430,
          "taker_buy_base": 28408495.2,
          "taker_buy_quote": 7817828.6774
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.2753,
          "high": 0.2774,
          "low": 0.2751,
          "close": 0.2768,
          "volume": 35111764.4,
          "close_time": 1770839999999,
          "quote_volume": 9701846.02926,
          "trades": 15858,
          "taker_buy_base": 24411305.8,
          "taker_buy_quote": 6746814.73879
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.2768,
          "high": 0.2784,
          "low": 0.2768,
          "close": 0.2784,
          "volume": 33765610.0,
          "close_time": 1770854399999,
          "quote_volume": 9375923.07221,
          "trades": 13178,
          "taker_buy_base": 22118733.2,
          "taker_buy_quote": 6142900.62355
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.2784,
          "high": 0.2791,
          "low": 0.2782,
          "close": 0.2786,
          "volume": 18735554.9,
          "close_time": 1770868799999,
          "quote_volume": 5221092.43045,
          "trades": 10038,
          "taker_buy_base": 11502622.2,
          "taker_buy_quote": 3205906.77492
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.2786,
          "high": 0.2797,
          "low": 0.278,
          "close": 0.2793,
          "volume": 28990552.6,
          "close_time": 1770883199999,
          "quote_volume": 8084180.32153,
          "trades": 16504,
          "taker_buy_base": 18692365.4,
          "taker_buy_quote": 5214019.03078
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.2793,
          "high": 0.2796,
          "low": 0.2781,
          "close": 0.2783,
          "volume": 20994556.1,
          "close_time": 1770897599999,
          "quote_volume": 5849485.37585,
          "trades": 13131,
          "taker_buy_base": 7715189.7,
          "taker_buy_quote": 2150179.1922
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.2783,
          "high": 0.2787,
          "low": 0.2774,
          "close": 0.2775,
          "volume": 24544737.9,
          "close_time": 1770911999999,
          "quote_volume": 6825747.02095,
          "trades": 15597,
          "taker_buy_base": 9994217.8,
          "taker_buy_quote": 2780234.52362
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.2775,
          "high": 0.2778,
          "low": 0.2762,
          "close": 0.2776,
          "volume": 34177261.7,
          "close_time": 1770926399999,
          "quote_volume": 9464426.66295,
          "trades": 15120,
          "taker_buy_base": 17156152.1,
          "taker_buy_quote": 4752877.72344
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.2777,
          "high": 0.2803,
          "low": 0.2776,
          "close": 0.28,
          "volume": 38438128.1,
          "close_time": 1770940799999,
          "quote_volume": 10730284.7691,
          "trades": 19794,
          "taker_buy_base": 30628391.0,
          "taker_buy_quote": 8548984.29445
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.2799,
          "high": 0.2805,
          "low": 0.2788,
          "close": 0.2791,
          "volume": 28805049.6,
          "close_time": 1770955199999,
          "quote_volume": 8058946.06164,
          "trades": 12152,
          "taker_buy_base": 12069867.3,
          "taker_buy_quote": 3379549.92067
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.2791,
          "high": 0.2792,
          "low": 0.278,
          "close": 0.2782,
          "volume": 16575464.6,
          "close_time": 1770969599999,
          "quote_volume": 4617288.36889,
          "trades": 10066,
          "taker_buy_base": 6783441.3,
          "taker_buy_quote": 1890251.4917
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.2781,
          "high": 0.2788,
          "low": 0.2772,
          "close": 0.2774,
          "volume": 21607151.8,
          "close_time": 1770983999999,
          "quote_volume": 6009523.866,
          "trades": 14049,
          "taker_buy_base": 10251140.4,
          "taker_buy_quote": 2852237.10652
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.2773,
          "high": 0.2791,
          "low": 0.2769,
          "close": 0.2785,
          "volume": 51785809.3,
          "close_time": 1770998399999,
          "quote_volume": 14392499.09182,
          "trades": 18555,
          "taker_buy_base": 28923067.2,
          "taker_buy_quote": 8041075.28451
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.2784,
          "high": 0.2815,
          "low": 0.2783,
          "close": 0.2809,
          "volume": 39524704.9,
          "close_time": 1771012799999,
          "quote_volume": 11069766.66131,
          "trades": 19744,
          "taker_buy_base": 31142208.5,
          "taker_buy_quote": 8721963.0839
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.281,
          "high": 0.2825,
          "low": 0.2809,
          "close": 0.2823,
          "volume": 30891517.8,
          "close_time": 1771027199999,
          "quote_volume": 8704277.89701,
          "trades": 15562,
          "taker_buy_base": 21578992.3,
          "taker_buy_quote": 6080596.86509
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.2822,
          "high": 0.2831,
          "low": 0.2816,
          "close": 0.2829,
          "volume": 24111941.4,
          "close_time": 1771041599999,
          "quote_volume": 6809862.08032,
          "trades": 12903,
          "taker_buy_base": 15533385.5,
          "taker_buy_quote": 4388543.25861
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.2829,
          "high": 0.283,
          "low": 0.2822,
          "close": 0.2828,
          "volume": 12661447.4,
          "close_time": 1771055999999,
          "quote_volume": 3579010.88507,
          "trades": 9274,
          "taker_buy_base": 6070170.9,
          "taker_buy_quote": 1716266.57464
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.2827,
          "high": 0.2838,
          "low": 0.2821,
          "close": 0.2836,
          "volume": 22803480.9,
          "close_time": 1771070399999,
          "quote_volume": 6450836.40657,
          "trades": 13351,
          "taker_buy_base": 14264577.3,
          "taker_buy_quote": 4037335.15607
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.2836,
          "high": 0.2839,
          "low": 0.2829,
          "close": 0.2832,
          "volume": 20097968.8,
          "close_time": 1771084799999,
          "quote_volume": 5695059.26366,
          "trades": 12583,
          "taker_buy_base": 9512948.7,
          "taker_buy_quote": 2696251.09435
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.2832,
          "high": 0.2834,
          "low": 0.2825,
          "close": 0.283,
          "volume": 17945004.5,
          "close_time": 1771099199999,
          "quote_volume": 5078688.60329,
          "trades": 13953,
          "taker_buy_base": 8781133.4,
          "taker_buy_quote": 2485726.96145
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.283,
          "high": 0.2831,
          "low": 0.2823,
          "close": 0.2826,
          "volume": 19170509.3,
          "close_time": 1771113599999,
          "quote_volume": 5419717.39856,
          "trades": 13848,
          "taker_buy_base": 9656664.4,
          "taker_buy_quote": 2730622.64339
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.2827,
          "high": 0.2827,
          "low": 0.2812,
          "close": 0.2819,
          "volume": 19687955.5,
          "close_time": 1771127999999,
          "quote_volume": 5549890.74442,
          "trades": 10796,
          "taker_buy_base": 6729513.8,
          "taker_buy_quote": 1897396.73423
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.2819,
          "high": 0.2823,
          "low": 0.2815,
          "close": 0.2821,
          "volume": 17721708.2,
          "close_time": 1771142399999,
          "quote_volume": 4996553.79999,
          "trades": 8411,
          "taker_buy_base": 9793917.2,
          "taker_buy_quote": 2761579.74117
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.2821,
          "high": 0.2822,
          "low": 0.2808,
          "close": 0.2811,
          "volume": 15827501.0,
          "close_time": 1771156799999,
          "quote_volume": 4452478.69959,
          "trades": 11211,
          "taker_buy_base": 5525241.2,
          "taker_buy_quote": 1554550.84366
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.2811,
          "high": 0.2813,
          "low": 0.28,
          "close": 0.2807,
          "volume": 23131614.4,
          "close_time": 1771171199999,
          "quote_volume": 6490885.6604,
          "trades": 12656,
          "taker_buy_base": 11190034.8,
          "taker_buy_quote": 3140497.69988
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.2807,
          "high": 0.2807,
          "low": 0.2798,
          "close": 0.2801,
          "volume": 17956007.3,
          "close_time": 1771185599999,
          "quote_volume": 5031468.12778,
          "trades": 10618,
          "taker_buy_base": 8346736.7,
          "taker_buy_quote": 2339230.88712
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.2802,
          "high": 0.2808,
          "low": 0.2798,
          "close": 0.2805,
          "volume": 28236071.5,
          "close_time": 1771199999999,
          "quote_volume": 7912941.58836,
          "trades": 11139,
          "taker_buy_base": 14954670.5,
          "taker_buy_quote": 4192180.72212
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.2804,
          "high": 0.2809,
          "low": 0.2795,
          "close": 0.2797,
          "volume": 14692636.6,
          "close_time": 1771214399999,
          "quote_volume": 4118402.35635,
          "trades": 8125,
          "taker_buy_base": 5507131.7,
          "taker_buy_quote": 1544793.38021
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.2798,
          "high": 0.2804,
          "low": 0.2796,
          "close": 0.2798,
          "volume": 15345197.4,
          "close_time": 1771228799999,
          "quote_volume": 4296455.46821,
          "trades": 7056,
          "taker_buy_base": 7954625.7,
          "taker_buy_quote": 2227684.37398
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.2799,
          "high": 0.2807,
          "low": 0.2795,
          "close": 0.2807,
          "volume": 17139874.8,
          "close_time": 1771243199999,
          "quote_volume": 4804646.68643,
          "trades": 10810,
          "taker_buy_base": 10489753.0,
          "taker_buy_quote": 2940519.4769
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.2807,
          "high": 0.2822,
          "low": 0.2805,
          "close": 0.282,
          "volume": 42825086.1,
          "close_time": 1771257599999,
          "quote_volume": 12047752.19373,
          "trades": 20929,
          "taker_buy_base": 27623491.9,
          "taker_buy_quote": 7773420.17411
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.2821,
          "high": 0.2837,
          "low": 0.282,
          "close": 0.2835,
          "volume": 33825220.3,
          "close_time": 1771271999999,
          "quote_volume": 9567846.93856,
          "trades": 15161,
          "taker_buy_base": 23819922.9,
          "taker_buy_quote": 6738758.10971
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.2835,
          "high": 0.2854,
          "low": 0.2835,
          "close": 0.2846,
          "volume": 35808314.0,
          "close_time": 1771286399999,
          "quote_volume": 10191321.14038,
          "trades": 13869,
          "taker_buy_base": 23924085.5,
          "taker_buy_quote": 6808384.48598
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.2846,
          "high": 0.2854,
          "low": 0.284,
          "close": 0.2842,
          "volume": 25760035.8,
          "close_time": 1771300799999,
          "quote_volume": 7336227.07749,
          "trades": 10066,
          "taker_buy_base": 12434659.6,
          "taker_buy_quote": 3542605.62041
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.2843,
          "high": 0.2847,
          "low": 0.284,
          "close": 0.2845,
          "volume": 10527488.2,
          "close_time": 1771315199999,
          "quote_volume": 2993624.52222,
          "trades": 7858,
          "taker_buy_base": 5869994.9,
          "taker_buy_quote": 1669574.33658
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.2845,
          "high": 0.2847,
          "low": 0.2809,
          "close": 0.2812,
          "volume": 34611047.5,
          "close_time": 1771329599999,
          "quote_volume": 9781620.53306,
          "trades": 15300,
          "taker_buy_base": 9788653.7,
          "taker_buy_quote": 2766352.93235
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.2811,
          "high": 0.2816,
          "low": 0.2795,
          "close": 0.2803,
          "volume": 49451379.3,
          "close_time": 1771343999999,
          "quote_volume": 13877895.30724,
          "trades": 18709,
          "taker_buy_base": 23296710.1,
          "taker_buy_quote": 6538023.58139
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.2802,
          "high": 0.2822,
          "low": 0.2798,
          "close": 0.2821,
          "volume": 32860081.7,
          "close_time": 1771358399999,
          "quote_volume": 9238839.00542,
          "trades": 12740,
          "taker_buy_base": 24538172.7,
          "taker_buy_quote": 6900273.70779
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.2821,
          "high": 0.2825,
          "low": 0.2816,
          "close": 0.2821,
          "volume": 18621661.8,
          "close_time": 1771372799999,
          "quote_volume": 5253347.80058,
          "trades": 8101,
          "taker_buy_base": 10237723.9,
          "taker_buy_quote": 2888679.30826
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.2822,
          "high": 0.2822,
          "low": 0.281,
          "close": 0.2814,
          "volume": 14187496.5,
          "close_time": 1771387199999,
          "quote_volume": 3993520.34184,
          "trades": 8112,
          "taker_buy_base": 4798313.3,
          "taker_buy_quote": 1350871.5966
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.2815,
          "high": 0.2822,
          "low": 0.2813,
          "close": 0.2818,
          "volume": 11440340.3,
          "close_time": 1771401599999,
          "quote_volume": 3223463.2075,
          "trades": 8192,
          "taker_buy_base": 7043184.7,
          "taker_buy_quote": 1984695.5372
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.2817,
          "high": 0.2818,
          "low": 0.2801,
          "close": 0.2801,
          "volume": 19490691.0,
          "close_time": 1771415999999,
          "quote_volume": 5473828.17512,
          "trades": 12640,
          "taker_buy_base": 5900035.1,
          "taker_buy_quote": 1656910.07389
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.2802,
          "high": 0.281,
          "low": 0.2794,
          "close": 0.2801,
          "volume": 30819430.6,
          "close_time": 1771430399999,
          "quote_volume": 8631247.31197,
          "trades": 13667,
          "taker_buy_base": 14202618.3,
          "taker_buy_quote": 3979407.83314
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.2802,
          "high": 0.2802,
          "low": 0.2786,
          "close": 0.2787,
          "volume": 24259153.5,
          "close_time": 1771444799999,
          "quote_volume": 6782945.95182,
          "trades": 13273,
          "taker_buy_base": 8188016.2,
          "taker_buy_quote": 2290397.0604
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.2787,
          "high": 0.2794,
          "low": 0.2782,
          "close": 0.2788,
          "volume": 25916852.4,
          "close_time": 1771459199999,
          "quote_volume": 7225595.44405,
          "trades": 11945,
          "taker_buy_base": 13254163.9,
          "taker_buy_quote": 3696592.34261
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.2787,
          "high": 0.2802,
          "low": 0.2784,
          "close": 0.2799,
          "volume": 16061031.4,
          "close_time": 1771473599999,
          "quote_volume": 4488558.9301,
          "trades": 9111,
          "taker_buy_base": 11574361.4,
          "taker_buy_quote": 3235041.74925
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.28,
          "high": 0.2807,
          "low": 0.2798,
          "close": 0.2801,
          "volume": 12713564.3,
          "close_time": 1771487999999,
          "quote_volume": 3562494.09474,
          "trades": 7297,
          "taker_buy_base": 7321037.0,
          "taker_buy_quote": 2051956.88493
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.2802,
          "high": 0.2811,
          "low": 0.2794,
          "close": 0.2802,
          "volume": 30674800.9,
          "close_time": 1771502399999,
          "quote_volume": 8598267.66401,
          "trades": 11885,
          "taker_buy_base": 18602239.0,
          "taker_buy_quote": 5215601.00949
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.2801,
          "high": 0.2805,
          "low": 0.2791,
          "close": 0.2805,
          "volume": 31164063.0,
          "close_time": 1771516799999,
          "quote_volume": 8721744.13766,
          "trades": 14539,
          "taker_buy_base": 16258890.1,
          "taker_buy_quote": 4552259.47197
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.2805,
          "high": 0.284,
          "low": 0.2804,
          "close": 0.284,
          "volume": 61936775.0,
          "close_time": 1771531199999,
          "quote_volume": 17495794.14482,
          "trades": 21450,
          "taker_buy_base": 47726679.1,
          "taker_buy_quote": 13479360.58525
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.2839,
          "high": 0.2853,
          "low": 0.2839,
          "close": 0.2849,
          "volume": 28234690.6,
          "close_time": 1771545599999,
          "quote_volume": 8038217.8673,
          "trades": 15220,
          "taker_buy_base": 18907923.6,
          "taker_buy_quote": 5382593.63618
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.2848,
          "high": 0.2855,
          "low": 0.2832,
          "close": 0.2834,
          "volume": 31857282.4,
          "close_time": 1771559999999,
          "quote_volume": 9061359.76134,
          "trades": 12212,
          "taker_buy_base": 11606168.3,
          "taker_buy_quote": 3304768.48727
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.2834,
          "high": 0.2839,
          "low": 0.2833,
          "close": 0.2835,
          "volume": 12203592.4,
          "close_time": 1771574399999,
          "quote_volume": 3461034.95336,
          "trades": 7555,
          "taker_buy_base": 6494347.3,
          "taker_buy_quote": 1842054.59272
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.2835,
          "high": 0.2855,
          "low": 0.2828,
          "close": 0.285,
          "volume": 44532692.5,
          "close_time": 1771588799999,
          "quote_volume": 12652101.07059,
          "trades": 17206,
          "taker_buy_base": 29558612.9,
          "taker_buy_quote": 8401949.01482
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.285,
          "high": 0.2877,
          "low": 0.2843,
          "close": 0.2862,
          "volume": 60383359.6,
          "close_time": 1771603199999,
          "quote_volume": 17251985.96187,
          "trades": 29796,
          "taker_buy_base": 28870921.4,
          "taker_buy_quote": 8248132.02701
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.2861,
          "high": 0.2869,
          "low": 0.2845,
          "close": 0.2852,
          "volume": 22506946.2,
          "close_time": 1771617599999,
          "quote_volume": 6426332.2033,
          "trades": 15230,
          "taker_buy_base": 11132671.3,
          "taker_buy_quote": 3178594.37196
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.2852,
          "high": 0.2859,
          "low": 0.2851,
          "close": 0.2854,
          "volume": 12146914.6,
          "close_time": 1771631999999,
          "quote_volume": 3468178.76329,
          "trades": 8519,
          "taker_buy_base": 7490966.6,
          "taker_buy_quote": 2138911.78636
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.2853,
          "high": 0.2856,
          "low": 0.2845,
          "close": 0.2848,
          "volume": 9754500.0,
          "close_time": 1771646399999,
          "quote_volume": 2780345.69884,
          "trades": 8365,
          "taker_buy_base": 2628623.8,
          "taker_buy_quote": 749624.54858
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.2848,
          "high": 0.2851,
          "low": 0.2845,
          "close": 0.285,
          "volume": 5278939.4,
          "close_time": 1771660799999,
          "quote_volume": 1503140.95447,
          "trades": 7136,
          "taker_buy_base": 2830162.0,
          "taker_buy_quote": 806074.41092
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.2851,
          "high": 0.2869,
          "low": 0.285,
          "close": 0.2862,
          "volume": 27989032.2,
          "close_time": 1771675199999,
          "quote_volume": 8005918.97441,
          "trades": 11714,
          "taker_buy_base": 19675331.6,
          "taker_buy_quote": 5627872.08942
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.2862,
          "high": 0.2874,
          "low": 0.2858,
          "close": 0.2873,
          "volume": 20448907.6,
          "close_time": 1771689599999,
          "quote_volume": 5858393.82381,
          "trades": 12765,
          "taker_buy_base": 15534628.7,
          "taker_buy_quote": 4451756.93691
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.2874,
          "high": 0.2889,
          "low": 0.2871,
          "close": 0.2889,
          "volume": 23487811.7,
          "close_time": 1771703999999,
          "quote_volume": 6763028.23597,
          "trades": 15393,
          "taker_buy_base": 17957944.6,
          "taker_buy_quote": 5172001.67583
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.2889,
          "high": 0.2896,
          "low": 0.2886,
          "close": 0.289,
          "volume": 18258066.8,
          "close_time": 1771718399999,
          "quote_volume": 5279604.99435,
          "trades": 11351,
          "taker_buy_base": 11679330.8,
          "taker_buy_quote": 3377684.16766
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.2891,
          "high": 0.2896,
          "low": 0.2885,
          "close": 0.2888,
          "volume": 16890098.3,
          "close_time": 1771732799999,
          "quote_volume": 4882596.5615,
          "trades": 9004,
          "taker_buy_base": 8977173.6,
          "taker_buy_quote": 2596129.74582
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.2888,
          "high": 0.2889,
          "low": 0.2876,
          "close": 0.2879,
          "volume": 14148392.1,
          "close_time": 1771747199999,
          "quote_volume": 4076399.3039,
          "trades": 8260,
          "taker_buy_base": 5968364.5,
          "taker_buy_quote": 1720135.23847
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.2879,
          "high": 0.2893,
          "low": 0.2874,
          "close": 0.2887,
          "volume": 22642037.2,
          "close_time": 1771761599999,
          "quote_volume": 6530768.64778,
          "trades": 13061,
          "taker_buy_base": 13617983.1,
          "taker_buy_quote": 3929572.51292
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.2887,
          "high": 0.2896,
          "low": 0.2883,
          "close": 0.2895,
          "volume": 17930758.0,
          "close_time": 1771775999999,
          "quote_volume": 5183498.70691,
          "trades": 13670,
          "taker_buy_base": 10953209.8,
          "taker_buy_quote": 3166996.20815
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.2894,
          "high": 0.2909,
          "low": 0.2893,
          "close": 0.2904,
          "volume": 20680602.1,
          "close_time": 1771790399999,
          "quote_volume": 6001387.69838,
          "trades": 11215,
          "taker_buy_base": 13927757.5,
          "taker_buy_quote": 4042552.99354
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.2904,
          "high": 0.2912,
          "low": 0.2901,
          "close": 0.2906,
          "volume": 14102414.7,
          "close_time": 1771804799999,
          "quote_volume": 4099551.29365,
          "trades": 9026,
          "taker_buy_base": 8810323.5,
          "taker_buy_quote": 2561478.02183
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.2906,
          "high": 0.2906,
          "low": 0.2867,
          "close": 0.2873,
          "volume": 47518116.4,
          "close_time": 1771819199999,
          "quote_volume": 13698688.03054,
          "trades": 18564,
          "taker_buy_base": 12012229.4,
          "taker_buy_quote": 3459670.51472
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.2873,
          "high": 0.2879,
          "low": 0.2865,
          "close": 0.2878,
          "volume": 19432423.1,
          "close_time": 1771833599999,
          "quote_volume": 5581775.08923,
          "trades": 8608,
          "taker_buy_base": 11171011.6,
          "taker_buy_quote": 3209955.26522
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.2878,
          "high": 0.2888,
          "low": 0.2869,
          "close": 0.287,
          "volume": 26837133.7,
          "close_time": 1771847999999,
          "quote_volume": 7728322.1832,
          "trades": 12301,
          "taker_buy_base": 14370792.6,
          "taker_buy_quote": 4140264.17677
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.287,
          "high": 0.2871,
          "low": 0.2837,
          "close": 0.2838,
          "volume": 46467701.3,
          "close_time": 1771862399999,
          "quote_volume": 13252463.45513,
          "trades": 23991,
          "taker_buy_base": 10719306.7,
          "taker_buy_quote": 3054453.52097
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.2837,
          "high": 0.2838,
          "low": 0.2817,
          "close": 0.2823,
          "volume": 30301475.2,
          "close_time": 1771876799999,
          "quote_volume": 8561227.4854,
          "trades": 13392,
          "taker_buy_base": 9006327.0,
          "taker_buy_quote": 2543564.61436
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.2822,
          "high": 0.2822,
          "low": 0.2809,
          "close": 0.2816,
          "volume": 22172008.1,
          "close_time": 1771891199999,
          "quote_volume": 6238316.65485,
          "trades": 10726,
          "taker_buy_base": 8379961.6,
          "taker_buy_quote": 2358106.05375
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.2816,
          "high": 0.2826,
          "low": 0.2814,
          "close": 0.2819,
          "volume": 23649870.9,
          "close_time": 1771905599999,
          "quote_volume": 6669606.33811,
          "trades": 9817,
          "taker_buy_base": 14061180.1,
          "taker_buy_quote": 3965857.65766
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.2819,
          "high": 0.2821,
          "low": 0.2811,
          "close": 0.2812,
          "volume": 16381927.8,
          "close_time": 1771919999999,
          "quote_volume": 4612875.79777,
          "trades": 9310,
          "taker_buy_base": 6164523.5,
          "taker_buy_quote": 1736659.0878
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.2812,
          "high": 0.2813,
          "low": 0.2801,
          "close": 0.2806,
          "volume": 19393487.3,
          "close_time": 1771934399999,
          "quote_volume": 5443252.18716,
          "trades": 13314,
          "taker_buy_base": 6680411.1,
          "taker_buy_quote": 1875244.52878
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.2806,
          "high": 0.2816,
          "low": 0.2801,
          "close": 0.2816,
          "volume": 36943333.0,
          "close_time": 1771948799999,
          "quote_volume": 10375172.30412,
          "trades": 15877,
          "taker_buy_base": 21060789.2,
          "taker_buy_quote": 5917556.76527
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.2816,
          "high": 0.2826,
          "low": 0.2815,
          "close": 0.2826,
          "volume": 24850977.3,
          "close_time": 1771963199999,
          "quote_volume": 7010936.5114,
          "trades": 15059,
          "taker_buy_base": 16763781.0,
          "taker_buy_quote": 4729706.92577
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.2826,
          "high": 0.2837,
          "low": 0.2825,
          "close": 0.2837,
          "volume": 21081303.7,
          "close_time": 1771977599999,
          "quote_volume": 5969166.13231,
          "trades": 14689,
          "taker_buy_base": 15628122.8,
          "taker_buy_quote": 4425044.437
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.2836,
          "high": 0.2863,
          "low": 0.2835,
          "close": 0.286,
          "volume": 40997857.8,
          "close_time": 1771991999999,
          "quote_volume": 11685274.33632,
          "trades": 23259,
          "taker_buy_base": 31897346.1,
          "taker_buy_quote": 9091100.58659
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.2861,
          "high": 0.2868,
          "low": 0.2858,
          "close": 0.2863,
          "volume": 21305379.6,
          "close_time": 1772006399999,
          "quote_volume": 6100104.88309,
          "trades": 12581,
          "taker_buy_base": 11865350.7,
          "taker_buy_quote": 3397722.83172
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.2864,
          "high": 0.2873,
          "low": 0.2852,
          "close": 0.2856,
          "volume": 27512072.7,
          "close_time": 1772020799999,
          "quote_volume": 7875293.03055,
          "trades": 15139,
          "taker_buy_base": 9962282.0,
          "taker_buy_quote": 2854192.56278
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.2855,
          "high": 0.2862,
          "low": 0.2847,
          "close": 0.2848,
          "volume": 27667905.5,
          "close_time": 1772035199999,
          "quote_volume": 7899819.36437,
          "trades": 17942,
          "taker_buy_base": 10870225.0,
          "taker_buy_quote": 3105294.82683
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.2848,
          "high": 0.2865,
          "low": 0.2846,
          "close": 0.2865,
          "volume": 25822907.7,
          "close_time": 1772049599999,
          "quote_volume": 7369487.45046,
          "trades": 13094,
          "taker_buy_base": 15932609.8,
          "taker_buy_quote": 4548580.54695
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.2864,
          "high": 0.2865,
          "low": 0.285,
          "close": 0.2853,
          "volume": 23988473.8,
          "close_time": 1772063999999,
          "quote_volume": 6854379.58619,
          "trades": 10298,
          "taker_buy_base": 9246506.6,
          "taker_buy_quote": 2643213.15385
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.2854,
          "high": 0.2863,
          "low": 0.2849,
          "close": 0.2853,
          "volume": 17910466.9,
          "close_time": 1772078399999,
          "quote_volume": 5116301.80254,
          "trades": 9161,
          "taker_buy_base": 9896997.7,
          "taker_buy_quote": 2827959.77648
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.2854,
          "high": 0.2876,
          "low": 0.2853,
          "close": 0.2865,
          "volume": 30608797.3,
          "close_time": 1772092799999,
          "quote_volume": 8776368.30236,
          "trades": 13304,
          "taker_buy_base": 19814790.6,
          "taker_buy_quote": 5680959.42939
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.2864,
          "high": 0.2868,
          "low": 0.2859,
          "close": 0.2865,
          "volume": 13418705.8,
          "close_time": 1772107199999,
          "quote_volume": 3841581.22761,
          "trades": 10618,
          "taker_buy_base": 5416561.6,
          "taker_buy_quote": 1550960.54532
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.2865,
          "high": 0.2869,
          "low": 0.2859,
          "close": 0.2864,
          "volume": 16921560.8,
          "close_time": 1772121599999,
          "quote_volume": 4846880.41849,
          "trades": 14690,
          "taker_buy_base": 7604613.6,
          "taker_buy_quote": 2178894.56749
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.2864,
          "high": 0.2864,
          "low": 0.2849,
          "close": 0.2858,
          "volume": 21281886.0,
          "close_time": 1772135999999,
          "quote_volume": 6076052.23113,
          "trades": 12989,
          "taker_buy_base": 8230157.6,
          "taker_buy_quote": 2350096.18219
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.2858,
          "high": 0.2861,
          "low": 0.2853,
          "close": 0.2857,
          "volume": 7976520.7,
          "close_time": 1772150399999,
          "quote_volume": 2278900.72158,
          "trades": 9969,
          "taker_buy_base": 3441718.0,
          "taker_buy_quote": 983436.37136
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.2857,
          "high": 0.2858,
          "low": 0.2845,
          "close": 0.2847,
          "volume": 8562612.3,
          "close_time": 1772164799999,
          "quote_volume": 2440565.48175,
          "trades": 8369,
          "taker_buy_base": 2918708.2,
          "taker_buy_quote": 832087.77567
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.2847,
          "high": 0.2853,
          "low": 0.2845,
          "close": 0.2851,
          "volume": 14928036.7,
          "close_time": 1772179199999,
          "quote_volume": 4252714.34447,
          "trades": 10030,
          "taker_buy_base": 8032831.4,
          "taker_buy_quote": 2288898.70413
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.2851,
          "high": 0.2855,
          "low": 0.284,
          "close": 0.2847,
          "volume": 18318036.7,
          "close_time": 1772193599999,
          "quote_volume": 5215958.35423,
          "trades": 14195,
          "taker_buy_base": 8170624.0,
          "taker_buy_quote": 2327368.34197
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.2847,
          "high": 0.2848,
          "low": 0.2828,
          "close": 0.2834,
          "volume": 23709145.2,
          "close_time": 1772207999999,
          "quote_volume": 6728433.45807,
          "trades": 15929,
          "taker_buy_base": 8333080.3,
          "taker_buy_quote": 2365660.76764
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.2834,
          "high": 0.2835,
          "low": 0.2818,
          "close": 0.282,
          "volume": 19803413.2,
          "close_time": 1772222399999,
          "quote_volume": 5593609.12509,
          "trades": 13872,
          "taker_buy_base": 4705943.9,
          "taker_buy_quote": 1329245.45959
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.2821,
          "high": 0.283,
          "low": 0.282,
          "close": 0.2828,
          "volume": 10762047.6,
          "close_time": 1772236799999,
          "quote_volume": 3041433.83298,
          "trades": 8498,
          "taker_buy_base": 6538347.8,
          "taker_buy_quote": 1847918.03239
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.2828,
          "high": 0.2829,
          "low": 0.2822,
          "close": 0.2827,
          "volume": 7208176.8,
          "close_time": 1772251199999,
          "quote_volume": 2036867.05501,
          "trades": 6726,
          "taker_buy_base": 3088633.2,
          "taker_buy_quote": 872974.17652
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.2826,
          "high": 0.2829,
          "low": 0.2805,
          "close": 0.2807,
          "volume": 28973897.6,
          "close_time": 1772265599999,
          "quote_volume": 8156903.22854,
          "trades": 15473,
          "taker_buy_base": 9306425.5,
          "taker_buy_quote": 2620382.80262
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.2807,
          "high": 0.2807,
          "low": 0.2783,
          "close": 0.2792,
          "volume": 32146328.1,
          "close_time": 1772279999999,
          "quote_volume": 8977758.32831,
          "trades": 15451,
          "taker_buy_base": 12174453.8,
          "taker_buy_quote": 3400467.43144
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.2793,
          "high": 0.2803,
          "low": 0.279,
          "close": 0.2802,
          "volume": 16859337.4,
          "close_time": 1772294399999,
          "quote_volume": 4716771.58632,
          "trades": 12267,
          "taker_buy_base": 10713018.2,
          "taker_buy_quote": 2997756.39698
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.2803,
          "high": 0.2822,
          "low": 0.2801,
          "close": 0.282,
          "volume": 19176808.2,
          "close_time": 1772308799999,
          "quote_volume": 5392387.52947,
          "trades": 10555,
          "taker_buy_base": 14095104.1,
          "taker_buy_quote": 3963230.04091
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.282,
          "high": 0.2824,
          "low": 0.2816,
          "close": 0.2819,
          "volume": 10389191.0,
          "close_time": 1772323199999,
          "quote_volume": 2929834.41365,
          "trades": 8253,
          "taker_buy_base": 5172355.6,
          "taker_buy_quote": 1458897.06214
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.2819,
          "high": 0.2835,
          "low": 0.2813,
          "close": 0.2821,
          "volume": 30675104.0,
          "close_time": 1772337599999,
          "quote_volume": 8662674.69913,
          "trades": 10599,
          "taker_buy_base": 16814787.4,
          "taker_buy_quote": 4750857.65086
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.2821,
          "high": 0.2825,
          "low": 0.2817,
          "close": 0.2817,
          "volume": 10129872.5,
          "close_time": 1772351999999,
          "quote_volume": 2857245.69802,
          "trades": 7325,
          "taker_buy_base": 4455170.4,
          "taker_buy_quote": 1256878.28091
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.2817,
          "high": 0.2819,
          "low": 0.2808,
          "close": 0.2811,
          "volume": 13190264.6,
          "close_time": 1772366399999,
          "quote_volume": 3710253.67199,
          "trades": 11822,
          "taker_buy_base": 3805272.5,
          "taker_buy_quote": 1070462.01449
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.2812,
          "high": 0.2822,
          "low": 0.2807,
          "close": 0.2816,
          "volume": 16147016.7,
          "close_time": 1772380799999,
          "quote_volume": 4547581.27699,
          "trades": 12203,
          "taker_buy_base": 10398963.5,
          "taker_buy_quote": 2929222.14449
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.2815,
          "high": 0.2819,
          "low": 0.2807,
          "close": 0.2807,
          "volume": 10388686.7,
          "close_time": 1772395199999,
          "quote_volume": 2922284.17274,
          "trades": 9142,
          "taker_buy_base": 3169704.2,
          "taker_buy_quote": 892038.7764
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.2807,
          "high": 0.281,
          "low": 0.2799,
          "close": 0.2807,
          "volume": 18442287.9,
          "close_time": 1772409599999,
          "quote_volume": 5172853.91984,
          "trades": 9359,
          "taker_buy_base": 8535661.5,
          "taker_buy_quote": 2394958.26267
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.2807,
          "high": 0.2819,
          "low": 0.2806,
          "close": 0.2812,
          "volume": 14096777.1,
          "close_time": 1772423999999,
          "quote_volume": 3966072.72516,
          "trades": 7671,
          "taker_buy_base": 10122131.8,
          "taker_buy_quote": 2847915.47952
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.2812,
          "high": 0.2817,
          "low": 0.2809,
          "close": 0.2813,
          "volume": 11644803.4,
          "close_time": 1772438399999,
          "quote_volume": 3274211.9583,
          "trades": 8974,
          "taker_buy_base": 4739198.0,
          "taker_buy_quote": 1332842.46062
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.2812,
          "high": 0.2821,
          "low": 0.281,
          "close": 0.2815,
          "volume": 14740017.4,
          "close_time": 1772452799999,
          "quote_volume": 4149310.15987,
          "trades": 10976,
          "taker_buy_base": 7761553.9,
          "taker_buy_quote": 2185312.90931
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.2815,
          "high": 0.2832,
          "low": 0.2813,
          "close": 0.2824,
          "volume": 27192272.9,
          "close_time": 1772467199999,
          "quote_volume": 7676161.36385,
          "trades": 18095,
          "taker_buy_base": 16617720.2,
          "taker_buy_quote": 4691246.53994
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.2824,
          "high": 0.2829,
          "low": 0.282,
          "close": 0.2825,
          "volume": 18346912.2,
          "close_time": 1772481599999,
          "quote_volume": 5181793.27206,
          "trades": 12611,
          "taker_buy_base": 8641948.1,
          "taker_buy_quote": 2441407.49286
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.2826,
          "high": 0.2834,
          "low": 0.2822,
          "close": 0.2832,
          "volume": 12301037.7,
          "close_time": 1772495999999,
          "quote_volume": 3481004.38181,
          "trades": 9251,
          "taker_buy_base": 7538607.0,
          "taker_buy_quote": 2133493.14042
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.2833,
          "high": 0.2836,
          "low": 0.2828,
          "close": 0.283,
          "volume": 10431536.6,
          "close_time": 1772510399999,
          "quote_volume": 2954654.43338,
          "trades": 7656,
          "taker_buy_base": 5472532.5,
          "taker_buy_quote": 1550296.81155
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.283,
          "high": 0.2832,
          "low": 0.2817,
          "close": 0.2822,
          "volume": 15740624.5,
          "close_time": 1772524799999,
          "quote_volume": 4443325.22702,
          "trades": 8538,
          "taker_buy_base": 4770744.7,
          "taker_buy_quote": 1346686.72973
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.2823,
          "high": 0.2824,
          "low": 0.2808,
          "close": 0.2812,
          "volume": 18142626.0,
          "close_time": 1772539199999,
          "quote_volume": 5104022.83582,
          "trades": 13863,
          "taker_buy_base": 6787882.9,
          "taker_buy_quote": 1909776.2942
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.2812,
          "high": 0.2817,
          "low": 0.2802,
          "close": 0.2808,
          "volume": 25029071.0,
          "close_time": 1772553599999,
          "quote_volume": 7029978.6085,
          "trades": 13734,
          "taker_buy_base": 11201667.6,
          "taker_buy_quote": 3147288.39873
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.2808,
          "high": 0.2811,
          "low": 0.2803,
          "close": 0.2807,
          "volume": 18250415.0,
          "close_time": 1772567999999,
          "quote_volume": 5122934.52342,
          "trades": 9626,
          "taker_buy_base": 10578580.5,
          "taker_buy_quote": 2970090.48299
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.2808,
          "high": 0.2809,
          "low": 0.2802,
          "close": 0.2805,
          "volume": 11233141.4,
          "close_time": 1772582399999,
          "quote_volume": 3151572.36808,
          "trades": 7256,
          "taker_buy_base": 5095329.2,
          "taker_buy_quote": 1429813.96727
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.2804,
          "high": 0.2807,
          "low": 0.279,
          "close": 0.2802,
          "volume": 27440401.8,
          "close_time": 1772596799999,
          "quote_volume": 7676834.63776,
          "trades": 12388,
          "taker_buy_base": 12088771.7,
          "taker_buy_quote": 3383073.84927
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.2801,
          "high": 0.2834,
          "low": 0.28,
          "close": 0.2833,
          "volume": 42522749.1,
          "close_time": 1772611199999,
          "quote_volume": 11996706.16827,
          "trades": 16542,
          "taker_buy_base": 33207414.1,
          "taker_buy_quote": 9368284.45536
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.2833,
          "high": 0.2843,
          "low": 0.283,
          "close": 0.2841,
          "volume": 36130490.2,
          "close_time": 1772625599999,
          "quote_volume": 10253672.86285,
          "trades": 22977,
          "taker_buy_base": 24163779.3,
          "taker_buy_quote": 6858118.65015
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.2842,
          "high": 0.2861,
          "low": 0.2839,
          "close": 0.2859,
          "volume": 37712526.0,
          "close_time": 1772639999999,
          "quote_volume": 10742480.87931,
          "trades": 20326,
          "taker_buy_base": 23337291.8,
          "taker_buy_quote": 6649965.36454
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.286,
          "high": 0.2878,
          "low": 0.2855,
          "close": 0.2877,
          "volume": 32790970.2,
          "close_time": 1772654399999,
          "quote_volume": 9397768.04631,
          "trades": 14719,
          "taker_buy_base": 22333958.0,
          "taker_buy_quote": 6402675.30448
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.2877,
          "high": 0.288,
          "low": 0.2868,
          "close": 0.2871,
          "volume": 30539326.5,
          "close_time": 1772668799999,
          "quote_volume": 8776742.37056,
          "trades": 12181,
          "taker_buy_base": 13276261.8,
          "taker_buy_quote": 3817008.60071
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.287,
          "high": 0.2881,
          "low": 0.2846,
          "close": 0.2849,
          "volume": 49267225.9,
          "close_time": 1772683199999,
          "quote_volume": 14111554.38624,
          "trades": 12241,
          "taker_buy_base": 17661918.5,
          "taker_buy_quote": 5064751.78303
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.2848,
          "high": 0.2852,
          "low": 0.2839,
          "close": 0.2842,
          "volume": 19293809.5,
          "close_time": 1772697599999,
          "quote_volume": 5491419.39855,
          "trades": 8888,
          "taker_buy_base": 7234714.0,
          "taker_buy_quote": 2059750.49401
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.2842,
          "high": 0.2847,
          "low": 0.2837,
          "close": 0.2843,
          "volume": 14358348.7,
          "close_time": 1772711999999,
          "quote_volume": 4081323.28014,
          "trades": 10566,
          "taker_buy_base": 7037607.8,
          "taker_buy_quote": 2000972.71139
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.2842,
          "high": 0.2843,
          "low": 0.2826,
          "close": 0.2832,
          "volume": 25084068.5,
          "close_time": 1772726399999,
          "quote_volume": 7105384.54838,
          "trades": 15350,
          "taker_buy_base": 8498341.1,
          "taker_buy_quote": 2407522.95224
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.2832,
          "high": 0.2832,
          "low": 0.2824,
          "close": 0.2827,
          "volume": 11044182.7,
          "close_time": 1772740799999,
          "quote_volume": 3122006.75235,
          "trades": 9242,
          "taker_buy_base": 4227121.5,
          "taker_buy_quote": 1194988.1245
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.2827,
          "high": 0.2871,
          "low": 0.2826,
          "close": 0.2852,
          "volume": 70633261.9,
          "close_time": 1772755199999,
          "quote_volume": 20112407.92575,
          "trades": 19845,
          "taker_buy_base": 44830827.8,
          "taker_buy_quote": 12762997.22878
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.2852,
          "high": 0.2855,
          "low": 0.2849,
          "close": 0.2853,
          "volume": 8677435.1,
          "close_time": 1772769599999,
          "quote_volume": 2475139.39991,
          "trades": 7889,
          "taker_buy_base": 4770261.9,
          "taker_buy_quote": 1360740.67962
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.2853,
          "high": 0.2868,
          "low": 0.2851,
          "close": 0.2862,
          "volume": 24684437.0,
          "close_time": 1772783999999,
          "quote_volume": 7060815.14161,
          "trades": 12523,
          "taker_buy_base": 14787880.4,
          "taker_buy_quote": 4229788.31277
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.2862,
          "high": 0.2871,
          "low": 0.2855,
          "close": 0.2869,
          "volume": 21558232.6,
          "close_time": 1772798399999,
          "quote_volume": 6173558.84434,
          "trades": 12102,
          "taker_buy_base": 11989702.0,
          "taker_buy_quote": 3434017.50289
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.2869,
          "high": 0.2873,
          "low": 0.285,
          "close": 0.2855,
          "volume": 28447474.1,
          "close_time": 1772812799999,
          "quote_volume": 8140800.8317,
          "trades": 16813,
          "taker_buy_base": 8814086.4,
          "taker_buy_quote": 2524889.27487
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.2854,
          "high": 0.286,
          "low": 0.2848,
          "close": 0.2849,
          "volume": 11729493.4,
          "close_time": 1772827199999,
          "quote_volume": 3347583.11201,
          "trades": 8819,
          "taker_buy_base": 4642158.0,
          "taker_buy_quote": 1325353.92737
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.2849,
          "high": 0.2851,
          "low": 0.2844,
          "close": 0.2846,
          "volume": 7617263.1,
          "close_time": 1772841599999,
          "quote_volume": 2168831.46866,
          "trades": 7569,
          "taker_buy_base": 2914970.9,
          "taker_buy_quote": 830160.60361
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.2845,
          "high": 0.285,
          "low": 0.284,
          "close": 0.2843,
          "volume": 8497820.6,
          "close_time": 1772855999999,
          "quote_volume": 2417612.51089,
          "trades": 7145,
          "taker_buy_base": 3259696.8,
          "taker_buy_quote": 927626.34967
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.2842,
          "high": 0.2842,
          "low": 0.2836,
          "close": 0.2837,
          "volume": 7595102.4,
          "close_time": 1772870399999,
          "quote_volume": 2155720.34018,
          "trades": 8488,
          "taker_buy_base": 3291466.8,
          "taker_buy_quote": 934319.38709
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.2838,
          "high": 0.2842,
          "low": 0.2833,
          "close": 0.284,
          "volume": 8258019.3,
          "close_time": 1772884799999,
          "quote_volume": 2342397.7834,
          "trades": 10146,
          "taker_buy_base": 4061718.5,
          "taker_buy_quote": 1152420.3684
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.2841,
          "high": 0.2849,
          "low": 0.284,
          "close": 0.2848,
          "volume": 9063736.7,
          "close_time": 1772899199999,
          "quote_volume": 2578360.50691,
          "trades": 12292,
          "taker_buy_base": 6102169.9,
          "taker_buy_quote": 1736119.01192
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.2849,
          "high": 0.2862,
          "low": 0.2847,
          "close": 0.2856,
          "volume": 17077286.2,
          "close_time": 1772913599999,
          "quote_volume": 4875927.17795,
          "trades": 9893,
          "taker_buy_base": 11321956.8,
          "taker_buy_quote": 3232696.31139
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.2856,
          "high": 0.2869,
          "low": 0.2855,
          "close": 0.2866,
          "volume": 18005200.2,
          "close_time": 1772927999999,
          "quote_volume": 5155714.58313,
          "trades": 11815,
          "taker_buy_base": 12554790.7,
          "taker_buy_quote": 3595259.18442
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.2865,
          "high": 0.2871,
          "low": 0.2864,
          "close": 0.2864,
          "volume": 10422806.6,
          "close_time": 1772942399999,
          "quote_volume": 2988990.31484,
          "trades": 9590,
          "taker_buy_base": 5755449.4,
          "taker_buy_quote": 1650879.19837
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.2864,
          "high": 0.2867,
          "low": 0.2858,
          "close": 0.2865,
          "volume": 11366525.3,
          "close_time": 1772956799999,
          "quote_volume": 3254361.6671,
          "trades": 8177,
          "taker_buy_base": 5452552.3,
          "taker_buy_quote": 1561461.21116
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.2865,
          "high": 0.2873,
          "low": 0.286,
          "close": 0.2861,
          "volume": 13194968.9,
          "close_time": 1772971199999,
          "quote_volume": 3783360.66316,
          "trades": 10912,
          "taker_buy_base": 7150193.0,
          "taker_buy_quote": 2050482.06377
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.2861,
          "high": 0.2887,
          "low": 0.2858,
          "close": 0.2886,
          "volume": 31057028.8,
          "close_time": 1772985599999,
          "quote_volume": 8921664.24415,
          "trades": 16854,
          "taker_buy_base": 23176893.3,
          "taker_buy_quote": 6660274.37699
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.2887,
          "high": 0.2899,
          "low": 0.2883,
          "close": 0.2899,
          "volume": 23755517.0,
          "close_time": 1772999999999,
          "quote_volume": 6869305.04264,
          "trades": 14443,
          "taker_buy_base": 16677620.5,
          "taker_buy_quote": 4823147.99801
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.2899,
          "high": 0.2908,
          "low": 0.2888,
          "close": 0.2891,
          "volume": 29240657.2,
          "close_time": 1773014399999,
          "quote_volume": 8477837.92694,
          "trades": 14522,
          "taker_buy_base": 12823508.9,
          "taker_buy_quote": 3720102.26322
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.2892,
          "high": 0.2909,
          "low": 0.2891,
          "close": 0.2903,
          "volume": 26967617.8,
          "close_time": 1773028799999,
          "quote_volume": 7815719.301,
          "trades": 12918,
          "taker_buy_base": 18128161.2,
          "taker_buy_quote": 5255107.4763
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.2903,
          "high": 0.2905,
          "low": 0.2878,
          "close": 0.2882,
          "volume": 32532510.6,
          "close_time": 1773043199999,
          "quote_volume": 9394636.33213,
          "trades": 11060,
          "taker_buy_base": 10953161.5,
          "taker_buy_quote": 3162023.09428
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.2882,
          "high": 0.2883,
          "low": 0.2846,
          "close": 0.2852,
          "volume": 32708965.3,
          "close_time": 1773057599999,
          "quote_volume": 9362622.84891,
          "trades": 14065,
          "taker_buy_base": 12124278.9,
          "taker_buy_quote": 3470665.26079
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.2851,
          "high": 0.2855,
          "low": 0.2843,
          "close": 0.2854,
          "volume": 32555421.7,
          "close_time": 1773071999999,
          "quote_volume": 9275857.77201,
          "trades": 16764,
          "taker_buy_base": 15890206.9,
          "taker_buy_quote": 4529440.7446
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.2854,
          "high": 0.2863,
          "low": 0.2853,
          "close": 0.286,
          "volume": 17566784.9,
          "close_time": 1773086399999,
          "quote_volume": 5018702.04781,
          "trades": 10463,
          "taker_buy_base": 8908597.3,
          "taker_buy_quote": 2545835.8674
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.286,
          "high": 0.2862,
          "low": 0.2854,
          "close": 0.2856,
          "volume": 8798389.6,
          "close_time": 1773100799999,
          "quote_volume": 2514625.31679,
          "trades": 8094,
          "taker_buy_base": 3746211.6,
          "taker_buy_quote": 1070822.12584
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.2855,
          "high": 0.2865,
          "low": 0.2852,
          "close": 0.286,
          "volume": 17687221.6,
          "close_time": 1773115199999,
          "quote_volume": 5057030.39434,
          "trades": 9691,
          "taker_buy_base": 10039492.3,
          "taker_buy_quote": 2870823.83139
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.286,
          "high": 0.2863,
          "low": 0.2859,
          "close": 0.2862,
          "volume": 8595235.7,
          "close_time": 1773129599999,
          "quote_volume": 2459124.82719,
          "trades": 9204,
          "taker_buy_base": 5020363.4,
          "taker_buy_quote": 1436516.28961
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.2861,
          "high": 0.2864,
          "low": 0.284,
          "close": 0.284,
          "volume": 24301783.1,
          "close_time": 1773143999999,
          "quote_volume": 6934105.3379,
          "trades": 15789,
          "taker_buy_base": 8138364.1,
          "taker_buy_quote": 2323197.9068
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.284,
          "high": 0.2849,
          "low": 0.2836,
          "close": 0.2844,
          "volume": 21362474.3,
          "close_time": 1773158399999,
          "quote_volume": 6073420.55509,
          "trades": 17019,
          "taker_buy_base": 9628278.5,
          "taker_buy_quote": 2738426.98168
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.2844,
          "high": 0.2853,
          "low": 0.2842,
          "close": 0.2853,
          "volume": 15815868.5,
          "close_time": 1773172799999,
          "quote_volume": 4500978.15433,
          "trades": 11740,
          "taker_buy_base": 8891471.6,
          "taker_buy_quote": 2531175.50945
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.2853,
          "high": 0.286,
          "low": 0.2849,
          "close": 0.2858,
          "volume": 9210882.3,
          "close_time": 1773187199999,
          "quote_volume": 2629231.29415,
          "trades": 9927,
          "taker_buy_base": 5144295.8,
          "taker_buy_quote": 1468853.68375
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.2857,
          "high": 0.2869,
          "low": 0.2853,
          "close": 0.2867,
          "volume": 15997796.9,
          "close_time": 1773201599999,
          "quote_volume": 4573660.72483,
          "trades": 9664,
          "taker_buy_base": 8615204.7,
          "taker_buy_quote": 2464601.39981
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.2868,
          "high": 0.2878,
          "low": 0.2866,
          "close": 0.287,
          "volume": 13097486.4,
          "close_time": 1773215999999,
          "quote_volume": 3761175.37151,
          "trades": 11130,
          "taker_buy_base": 8615473.6,
          "taker_buy_quote": 2474566.37728
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.287,
          "high": 0.2884,
          "low": 0.2868,
          "close": 0.288,
          "volume": 21285798.9,
          "close_time": 1773230399999,
          "quote_volume": 6123567.30451,
          "trades": 15826,
          "taker_buy_base": 12596601.6,
          "taker_buy_quote": 3624382.48109
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.2881,
          "high": 0.2904,
          "low": 0.288,
          "close": 0.2904,
          "volume": 34677575.2,
          "close_time": 1773244799999,
          "quote_volume": 10033103.49748,
          "trades": 24020,
          "taker_buy_base": 25988912.1,
          "taker_buy_quote": 7519654.64353
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.2904,
          "high": 0.2916,
          "low": 0.2899,
          "close": 0.2902,
          "volume": 34795847.4,
          "close_time": 1773259199999,
          "quote_volume": 10116596.97684,
          "trades": 17700,
          "taker_buy_base": 17536956.7,
          "taker_buy_quote": 5101040.22797
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.2902,
          "high": 0.2913,
          "low": 0.2901,
          "close": 0.2913,
          "volume": 13345783.4,
          "close_time": 1773273599999,
          "quote_volume": 3881177.85636,
          "trades": 10468,
          "taker_buy_base": 8379052.4,
          "taker_buy_quote": 2436749.43286
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.2913,
          "high": 0.292,
          "low": 0.2897,
          "close": 0.2899,
          "volume": 22926257.1,
          "close_time": 1773287999999,
          "quote_volume": 6667582.695,
          "trades": 11276,
          "taker_buy_base": 9384458.0,
          "taker_buy_quote": 2732177.50928
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.2899,
          "high": 0.2904,
          "low": 0.2894,
          "close": 0.2898,
          "volume": 12304753.1,
          "close_time": 1773302399999,
          "quote_volume": 3566068.99058,
          "trades": 9514,
          "taker_buy_base": 7265225.0,
          "taker_buy_quote": 2106073.38387
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.2898,
          "high": 0.2903,
          "low": 0.2891,
          "close": 0.2891,
          "volume": 15045292.8,
          "close_time": 1773316799999,
          "quote_volume": 4357948.5458,
          "trades": 12178,
          "taker_buy_base": 5109767.8,
          "taker_buy_quote": 1480944.56378
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.2892,
          "high": 0.2897,
          "low": 0.2886,
          "close": 0.2896,
          "volume": 14180519.5,
          "close_time": 1773331199999,
          "quote_volume": 4099310.89675,
          "trades": 14520,
          "taker_buy_base": 7469475.8,
          "taker_buy_quote": 2159701.17169
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.2897,
          "high": 0.2897,
          "low": 0.2886,
          "close": 0.2888,
          "volume": 16441929.6,
          "close_time": 1773345599999,
          "quote_volume": 4754287.87223,
          "trades": 10854,
          "taker_buy_base": 6688797.9,
          "taker_buy_quote": 1934573.19709
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.2888,
          "high": 0.2896,
          "low": 0.2888,
          "close": 0.2891,
          "volume": 8928007.4,
          "close_time": 1773359999999,
          "quote_volume": 2580800.38045,
          "trades": 8727,
          "taker_buy_base": 4519604.5,
          "taker_buy_quote": 1306622.20475
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.2891,
          "high": 0.2906,
          "low": 0.2888,
          "close": 0.29,
          "volume": 17196248.5,
          "close_time": 1773374399999,
          "quote_volume": 4986560.06331,
          "trades": 9248,
          "taker_buy_base": 10919987.4,
          "taker_buy_quote": 3166311.7099
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.2899,
          "high": 0.2901,
          "low": 0.2891,
          "close": 0.2892,
          "volume": 10235884.5,
          "close_time": 1773388799999,
          "quote_volume": 2963787.19394,
          "trades": 8814,
          "taker_buy_base": 3335249.1,
          "taker_buy_quote": 965792.68799
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.2892,
          "high": 0.2898,
          "low": 0.2885,
          "close": 0.2888,
          "volume": 16288336.2,
          "close_time": 1773403199999,
          "quote_volume": 4709668.94284,
          "trades": 12187,
          "taker_buy_base": 7017825.1,
          "taker_buy_quote": 2029976.80301
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.2888,
          "high": 0.2905,
          "low": 0.2885,
          "close": 0.2896,
          "volume": 27864782.6,
          "close_time": 1773417599999,
          "quote_volume": 8069324.8324,
          "trades": 16606,
          "taker_buy_base": 16698856.1,
          "taker_buy_quote": 4836126.32978
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.2896,
          "high": 0.2919,
          "low": 0.2895,
          "close": 0.2918,
          "volume": 17882702.5,
          "close_time": 1773431999999,
          "quote_volume": 5200752.84862,
          "trades": 12809,
          "taker_buy_base": 11381579.6,
          "taker_buy_quote": 3310368.25754
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.2918,
          "high": 0.2935,
          "low": 0.2916,
          "close": 0.2934,
          "volume": 19594778.4,
          "close_time": 1773446399999,
          "quote_volume": 5732008.68397,
          "trades": 12342,
          "taker_buy_base": 13395631.3,
          "taker_buy_quote": 3919823.914
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.2933,
          "high": 0.2941,
          "low": 0.2928,
          "close": 0.2941,
          "volume": 17934009.8,
          "close_time": 1773460799999,
          "quote_volume": 5263821.18265,
          "trades": 11810,
          "taker_buy_base": 10665255.1,
          "taker_buy_quote": 3131379.45646
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.2941,
          "high": 0.2947,
          "low": 0.2935,
          "close": 0.2941,
          "volume": 17102107.8,
          "close_time": 1773475199999,
          "quote_volume": 5030246.79086,
          "trades": 12513,
          "taker_buy_base": 9396735.0,
          "taker_buy_quote": 2764617.6863
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.2941,
          "high": 0.295,
          "low": 0.2933,
          "close": 0.2949,
          "volume": 17267482.3,
          "close_time": 1773489599999,
          "quote_volume": 5078064.20818,
          "trades": 13068,
          "taker_buy_base": 10849963.8,
          "taker_buy_quote": 3191675.10557
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.2949,
          "high": 0.2983,
          "low": 0.2948,
          "close": 0.2983,
          "volume": 37415497.1,
          "close_time": 1773503999999,
          "quote_volume": 11095405.8988,
          "trades": 21280,
          "taker_buy_base": 27533137.8,
          "taker_buy_quote": 8165287.75917
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.2983,
          "high": 0.299,
          "low": 0.2966,
          "close": 0.297,
          "volume": 22979463.6,
          "close_time": 1773518399999,
          "quote_volume": 6840292.57103,
          "trades": 12163,
          "taker_buy_base": 8768192.7,
          "taker_buy_quote": 2611795.2843
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.2971,
          "high": 0.2982,
          "low": 0.2967,
          "close": 0.2978,
          "volume": 6333629.8,
          "close_time": 1773532799999,
          "quote_volume": 1884162.65836,
          "trades": 7695,
          "taker_buy_base": 3311004.1,
          "taker_buy_quote": 985011.87768
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.2979,
          "high": 0.2981,
          "low": 0.2967,
          "close": 0.2969,
          "volume": 13536745.3,
          "close_time": 1773547199999,
          "quote_volume": 4024729.56955,
          "trades": 8162,
          "taker_buy_base": 4044049.5,
          "taker_buy_quote": 1202579.94552
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.2969,
          "high": 0.297,
          "low": 0.2959,
          "close": 0.2962,
          "volume": 9956594.3,
          "close_time": 1773561599999,
          "quote_volume": 2950651.67509,
          "trades": 8766,
          "taker_buy_base": 4490770.3,
          "taker_buy_quote": 1330995.28298
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.2963,
          "high": 0.2978,
          "low": 0.2962,
          "close": 0.2975,
          "volume": 18974093.1,
          "close_time": 1773575999999,
          "quote_volume": 5634288.22223,
          "trades": 11453,
          "taker_buy_base": 10653058.2,
          "taker_buy_quote": 3163258.31531
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.2974,
          "high": 0.2988,
          "low": 0.2972,
          "close": 0.2988,
          "volume": 17455210.4,
          "close_time": 1773590399999,
          "quote_volume": 5199902.32075,
          "trades": 11508,
          "taker_buy_base": 11403302.9,
          "taker_buy_quote": 3397762.88638
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.2988,
          "high": 0.2991,
          "low": 0.2981,
          "close": 0.2989,
          "volume": 11568276.4,
          "close_time": 1773604799999,
          "quote_volume": 3453467.22507,
          "trades": 8377,
          "taker_buy_base": 4708373.3,
          "taker_buy_quote": 1405777.81976
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.2989,
          "high": 0.2989,
          "low": 0.2982,
          "close": 0.2987,
          "volume": 12060389.7,
          "close_time": 1773619199999,
          "quote_volume": 3600822.54101,
          "trades": 9092,
          "taker_buy_base": 5055057.3,
          "taker_buy_quote": 1509495.26047
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.2986,
          "high": 0.2987,
          "low": 0.2973,
          "close": 0.298,
          "volume": 17341750.5,
          "close_time": 1773633599999,
          "quote_volume": 5166143.10317,
          "trades": 11840,
          "taker_buy_base": 7770788.5,
          "taker_buy_quote": 2314813.93213
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.298,
          "high": 0.2985,
          "low": 0.2966,
          "close": 0.2967,
          "volume": 13742698.4,
          "close_time": 1773647999999,
          "quote_volume": 4092281.86021,
          "trades": 10913,
          "taker_buy_base": 5597461.0,
          "taker_buy_quote": 1668016.78905
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.2967,
          "high": 0.2985,
          "low": 0.2964,
          "close": 0.2983,
          "volume": 16130902.0,
          "close_time": 1773662399999,
          "quote_volume": 4796967.45286,
          "trades": 12871,
          "taker_buy_base": 8651185.7,
          "taker_buy_quote": 2572926.39797
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.2984,
          "high": 0.2986,
          "low": 0.2977,
          "close": 0.2979,
          "volume": 12683584.6,
          "close_time": 1773676799999,
          "quote_volume": 3781758.72304,
          "trades": 14057,
          "taker_buy_base": 5651850.0,
          "taker_buy_quote": 1685541.89915
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.2979,
          "high": 0.2987,
          "low": 0.296,
          "close": 0.2961,
          "volume": 21764491.4,
          "close_time": 1773691199999,
          "quote_volume": 6469449.5157,
          "trades": 13414,
          "taker_buy_base": 7723408.6,
          "taker_buy_quote": 2298224.65344
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.296,
          "high": 0.2961,
          "low": 0.2952,
          "close": 0.2956,
          "volume": 16688417.7,
          "close_time": 1773705599999,
          "quote_volume": 4934121.35991,
          "trades": 10907,
          "taker_buy_base": 7274671.7,
          "taker_buy_quote": 2151093.81112
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.2955,
          "high": 0.2971,
          "low": 0.2952,
          "close": 0.297,
          "volume": 23075427.5,
          "close_time": 1773719999999,
          "quote_volume": 6831482.08463,
          "trades": 10258,
          "taker_buy_base": 15219197.3,
          "taker_buy_quote": 4507063.95399
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.297,
          "high": 0.2989,
          "low": 0.2962,
          "close": 0.2987,
          "volume": 18900911.9,
          "close_time": 1773734399999,
          "quote_volume": 5620868.06667,
          "trades": 12273,
          "taker_buy_base": 13370759.5,
          "taker_buy_quote": 3978364.4101
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.2988,
          "high": 0.3029,
          "low": 0.2988,
          "close": 0.302,
          "volume": 52036038.5,
          "close_time": 1773748799999,
          "quote_volume": 15657916.04883,
          "trades": 24819,
          "taker_buy_base": 36056901.6,
          "taker_buy_quote": 10844079.06026
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.302,
          "high": 0.305,
          "low": 0.3018,
          "close": 0.3044,
          "volume": 29662215.7,
          "close_time": 1773763199999,
          "quote_volume": 8994283.00129,
          "trades": 21058,
          "taker_buy_base": 17373917.5,
          "taker_buy_quote": 5268108.01781
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.3045,
          "high": 0.3061,
          "low": 0.3037,
          "close": 0.306,
          "volume": 14360558.2,
          "close_time": 1773777599999,
          "quote_volume": 4375953.42915,
          "trades": 12430,
          "taker_buy_base": 7558478.2,
          "taker_buy_quote": 2304093.17268
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.306,
          "high": 0.3075,
          "low": 0.305,
          "close": 0.3068,
          "volume": 20575829.7,
          "close_time": 1773791999999,
          "quote_volume": 6303617.95244,
          "trades": 14414,
          "taker_buy_base": 10841248.5,
          "taker_buy_quote": 3321528.22073
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.3068,
          "high": 0.3093,
          "low": 0.3055,
          "close": 0.3062,
          "volume": 29145982.7,
          "close_time": 1773806399999,
          "quote_volume": 8974268.02792,
          "trades": 16292,
          "taker_buy_base": 14856045.0,
          "taker_buy_quote": 4575581.52329
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.3062,
          "high": 0.3066,
          "low": 0.3014,
          "close": 0.3019,
          "volume": 26124590.1,
          "close_time": 1773820799999,
          "quote_volume": 7931607.71519,
          "trades": 15160,
          "taker_buy_base": 8763676.2,
          "taker_buy_quote": 2661093.98387
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.3018,
          "high": 0.3044,
          "low": 0.3012,
          "close": 0.3026,
          "volume": 27722783.5,
          "close_time": 1773835199999,
          "quote_volume": 8391658.37912,
          "trades": 16438,
          "taker_buy_base": 15576131.5,
          "taker_buy_quote": 4714909.90546
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.3027,
          "high": 0.3028,
          "low": 0.2993,
          "close": 0.3022,
          "volume": 43469358.9,
          "close_time": 1773849599999,
          "quote_volume": 13086399.26847,
          "trades": 22868,
          "taker_buy_base": 21624676.9,
          "taker_buy_quote": 6511280.51107
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.3022,
          "high": 0.3044,
          "low": 0.3016,
          "close": 0.3041,
          "volume": 18193424.7,
          "close_time": 1773863999999,
          "quote_volume": 5510652.31432,
          "trades": 12849,
          "taker_buy_base": 10074410.8,
          "taker_buy_quote": 3051865.96035
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.3042,
          "high": 0.3046,
          "low": 0.3029,
          "close": 0.3045,
          "volume": 9386117.3,
          "close_time": 1773878399999,
          "quote_volume": 2851923.95247,
          "trades": 9613,
          "taker_buy_base": 4677164.1,
          "taker_buy_quote": 1421360.98807
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.3045,
          "high": 0.3053,
          "low": 0.3036,
          "close": 0.3042,
          "volume": 15641595.2,
          "close_time": 1773892799999,
          "quote_volume": 4760080.84261,
          "trades": 10123,
          "taker_buy_base": 7952896.1,
          "taker_buy_quote": 2420723.68507
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.3042,
          "high": 0.305,
          "low": 0.3025,
          "close": 0.3026,
          "volume": 17109609.7,
          "close_time": 1773907199999,
          "quote_volume": 5194293.80318,
          "trades": 11506,
          "taker_buy_base": 7083771.0,
          "taker_buy_quote": 2151402.22006
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.3027,
          "high": 0.3038,
          "low": 0.3011,
          "close": 0.3031,
          "volume": 25824065.0,
          "close_time": 1773921599999,
          "quote_volume": 7808134.5077,
          "trades": 15938,
          "taker_buy_base": 10775017.5,
          "taker_buy_quote": 3260487.008
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.303,
          "high": 0.3033,
          "low": 0.2999,
          "close": 0.3,
          "volume": 27862921.2,
          "close_time": 1773935999999,
          "quote_volume": 8412846.51466,
          "trades": 19786,
          "taker_buy_base": 11888990.4,
          "taker_buy_quote": 3591764.56608
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.3,
          "high": 0.3012,
          "low": 0.2991,
          "close": 0.301,
          "volume": 32974900.6,
          "close_time": 1773950399999,
          "quote_volume": 9892684.82901,
          "trades": 16068,
          "taker_buy_base": 21540138.1,
          "taker_buy_quote": 6464092.09514
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.301,
          "high": 0.3048,
          "low": 0.3007,
          "close": 0.3036,
          "volume": 21626915.2,
          "close_time": 1773964799999,
          "quote_volume": 6558876.71541,
          "trades": 11982,
          "taker_buy_base": 14495184.2,
          "taker_buy_quote": 4395305.9012
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.3036,
          "high": 0.3048,
          "low": 0.3031,
          "close": 0.304,
          "volume": 12128209.2,
          "close_time": 1773979199999,
          "quote_volume": 3688171.265,
          "trades": 9389,
          "taker_buy_base": 6169990.4,
          "taker_buy_quote": 1876483.03929
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.304,
          "high": 0.3048,
          "low": 0.3028,
          "close": 0.3044,
          "volume": 11683845.8,
          "close_time": 1773993599999,
          "quote_volume": 3549109.37591,
          "trades": 9437,
          "taker_buy_base": 7257628.4,
          "taker_buy_quote": 2205132.15516
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.3044,
          "high": 0.3077,
          "low": 0.3039,
          "close": 0.3063,
          "volume": 27773243.8,
          "close_time": 1774007999999,
          "quote_volume": 8500852.09844,
          "trades": 16211,
          "taker_buy_base": 15956624.0,
          "taker_buy_quote": 4883354.9993
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.3064,
          "high": 0.3083,
          "low": 0.3053,
          "close": 0.3081,
          "volume": 27342760.4,
          "close_time": 1774022399999,
          "quote_volume": 8382084.40118,
          "trades": 17843,
          "taker_buy_base": 14530446.0,
          "taker_buy_quote": 4456419.68048
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.3081,
          "high": 0.3101,
          "low": 0.307,
          "close": 0.3099,
          "volume": 19854893.3,
          "close_time": 1774036799999,
          "quote_volume": 6125761.21191,
          "trades": 15187,
          "taker_buy_base": 11179173.6,
          "taker_buy_quote": 3450223.92939
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.3099,
          "high": 0.3109,
          "low": 0.3093,
          "close": 0.3097,
          "volume": 12993755.2,
          "close_time": 1774051199999,
          "quote_volume": 4028523.67414,
          "trades": 11696,
          "taker_buy_base": 5996824.0,
          "taker_buy_quote": 1859784.1396
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.3096,
          "high": 0.31,
          "low": 0.3077,
          "close": 0.3088,
          "volume": 11376341.2,
          "close_time": 1774065599999,
          "quote_volume": 3509721.03184,
          "trades": 10002,
          "taker_buy_base": 4403604.6,
          "taker_buy_quote": 1358208.08449
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.3089,
          "high": 0.313,
          "low": 0.3086,
          "close": 0.3093,
          "volume": 30912707.2,
          "close_time": 1774079999999,
          "quote_volume": 9607737.09504,
          "trades": 17606,
          "taker_buy_base": 18756963.9,
          "taker_buy_quote": 5829535.22784
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.3092,
          "high": 0.3107,
          "low": 0.3084,
          "close": 0.3102,
          "volume": 17025901.3,
          "close_time": 1774094399999,
          "quote_volume": 5267808.79832,
          "trades": 15339,
          "taker_buy_base": 9884264.9,
          "taker_buy_quote": 3058807.16479
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.3101,
          "high": 0.3107,
          "low": 0.308,
          "close": 0.3091,
          "volume": 16354674.9,
          "close_time": 1774108799999,
          "quote_volume": 5053651.1792,
          "trades": 15606,
          "taker_buy_base": 8224111.9,
          "taker_buy_quote": 2541397.10678
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.3092,
          "high": 0.3116,
          "low": 0.3085,
          "close": 0.3106,
          "volume": 14773436.5,
          "close_time": 1774123199999,
          "quote_volume": 4583441.75171,
          "trades": 12342,
          "taker_buy_base": 9103323.6,
          "taker_buy_quote": 2824400.38497
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.3106,
          "high": 0.3134,
          "low": 0.3104,
          "close": 0.3121,
          "volume": 15073357.2,
          "close_time": 1774137599999,
          "quote_volume": 4700127.18148,
          "trades": 11685,
          "taker_buy_base": 8389354.6,
          "taker_buy_quote": 2617044.49488
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.312,
          "high": 0.3125,
          "low": 0.308,
          "close": 0.309,
          "volume": 28838895.3,
          "close_time": 1774151999999,
          "quote_volume": 8946344.3072,
          "trades": 16620,
          "taker_buy_base": 11345044.7,
          "taker_buy_quote": 3521765.5625
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.3089,
          "high": 0.3104,
          "low": 0.3081,
          "close": 0.3086,
          "volume": 13908487.3,
          "close_time": 1774166399999,
          "quote_volume": 4300148.05548,
          "trades": 10219,
          "taker_buy_base": 7109113.7,
          "taker_buy_quote": 2198606.8913
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.3087,
          "high": 0.3114,
          "low": 0.3086,
          "close": 0.3106,
          "volume": 18043286.9,
          "close_time": 1774180799999,
          "quote_volume": 5592749.69246,
          "trades": 14171,
          "taker_buy_base": 10929027.3,
          "taker_buy_quote": 3388434.41246
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.3107,
          "high": 0.3151,
          "low": 0.3105,
          "close": 0.3149,
          "volume": 34057103.7,
          "close_time": 1774195199999,
          "quote_volume": 10674330.45935,
          "trades": 26022,
          "taker_buy_base": 20806746.2,
          "taker_buy_quote": 6522064.31254
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.3149,
          "high": 0.3185,
          "low": 0.3148,
          "close": 0.318,
          "volume": 26737312.3,
          "close_time": 1774209599999,
          "quote_volume": 8481200.73611,
          "trades": 21799,
          "taker_buy_base": 15663530.1,
          "taker_buy_quote": 4967726.87781
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.3179,
          "high": 0.319,
          "low": 0.3102,
          "close": 0.3104,
          "volume": 36873078.5,
          "close_time": 1774223999999,
          "quote_volume": 11589123.71249,
          "trades": 21402,
          "taker_buy_base": 10028052.6,
          "taker_buy_quote": 3151324.94785
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.3103,
          "high": 0.312,
          "low": 0.3084,
          "close": 0.309,
          "volume": 22992901.2,
          "close_time": 1774238399999,
          "quote_volume": 7131006.94616,
          "trades": 17029,
          "taker_buy_base": 10699736.4,
          "taker_buy_quote": 3319759.44096
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.3089,
          "high": 0.3094,
          "low": 0.3058,
          "close": 0.308,
          "volume": 18711634.0,
          "close_time": 1774252799999,
          "quote_volume": 5756302.93182,
          "trades": 15083,
          "taker_buy_base": 8002636.7,
          "taker_buy_quote": 2462566.84782
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.3079,
          "high": 0.3106,
          "low": 0.3063,
          "close": 0.3083,
          "volume": 41453676.0,
          "close_time": 1774267199999,
          "quote_volume": 12790227.28705,
          "trades": 24954,
          "taker_buy_base": 23168125.4,
          "taker_buy_quote": 7151627.62568
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.3083,
          "high": 0.3108,
          "low": 0.3049,
          "close": 0.3056,
          "volume": 41475915.2,
          "close_time": 1774281599999,
          "quote_volume": 12773709.77618,
          "trades": 24287,
          "taker_buy_base": 16571153.6,
          "taker_buy_quote": 5110434.63414
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.3056,
          "high": 0.3068,
          "low": 0.3034,
          "close": 0.3046,
          "volume": 22931758.5,
          "close_time": 1774295999999,
          "quote_volume": 6994586.27836,
          "trades": 16099,
          "taker_buy_base": 10947417.9,
          "taker_buy_quote": 3340638.32659
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.3046,
          "high": 0.3082,
          "low": 0.3038,
          "close": 0.3081,
          "volume": 19881169.6,
          "close_time": 1774310399999,
          "quote_volume": 6079324.31053,
          "trades": 13277,
          "taker_buy_base": 12735612.4,
          "taker_buy_quote": 3898592.00165
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.308,
          "high": 0.3104,
          "low": 0.3069,
          "close": 0.3101,
          "volume": 21447728.6,
          "close_time": 1774324799999,
          "quote_volume": 6621001.24552,
          "trades": 13494,
          "taker_buy_base": 13075593.8,
          "taker_buy_quote": 4037578.90446
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.3101,
          "high": 0.3109,
          "low": 0.3093,
          "close": 0.3102,
          "volume": 15592627.7,
          "close_time": 1774339199999,
          "quote_volume": 4837428.56339,
          "trades": 12139,
          "taker_buy_base": 7656726.6,
          "taker_buy_quote": 2375818.74411
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.3103,
          "high": 0.3115,
          "low": 0.3082,
          "close": 0.3105,
          "volume": 22009298.6,
          "close_time": 1774353599999,
          "quote_volume": 6817350.45168,
          "trades": 15664,
          "taker_buy_base": 9956402.7,
          "taker_buy_quote": 3086896.4663
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.3105,
          "high": 0.3121,
          "low": 0.3088,
          "close": 0.3103,
          "volume": 28290752.4,
          "close_time": 1774367999999,
          "quote_volume": 8778736.86765,
          "trades": 18757,
          "taker_buy_base": 12694083.2,
          "taker_buy_quote": 3939100.14341
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.3103,
          "high": 0.311,
          "low": 0.3087,
          "close": 0.3088,
          "volume": 16921333.7,
          "close_time": 1774382399999,
          "quote_volume": 5245873.32369,
          "trades": 12911,
          "taker_buy_base": 6432421.6,
          "taker_buy_quote": 1995171.80674
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.3088,
          "high": 0.31,
          "low": 0.306,
          "close": 0.3061,
          "volume": 20560918.9,
          "close_time": 1774396799999,
          "quote_volume": 6327427.56791,
          "trades": 13885,
          "taker_buy_base": 7615376.0,
          "taker_buy_quote": 2345345.89108
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.306,
          "high": 0.3078,
          "low": 0.3055,
          "close": 0.3075,
          "volume": 15144263.6,
          "close_time": 1774411199999,
          "quote_volume": 4643894.46835,
          "trades": 11401,
          "taker_buy_base": 8683694.0,
          "taker_buy_quote": 2663369.82596
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.3075,
          "high": 0.3079,
          "low": 0.3067,
          "close": 0.3079,
          "volume": 8573551.1,
          "close_time": 1774425599999,
          "quote_volume": 2635033.51955,
          "trades": 8937,
          "taker_buy_base": 4308454.8,
          "taker_buy_quote": 1324544.53671
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.3079,
          "high": 0.31,
          "low": 0.3078,
          "close": 0.3099,
          "volume": 14381413.0,
          "close_time": 1774439999999,
          "quote_volume": 4443631.50443,
          "trades": 11747,
          "taker_buy_base": 9844533.9,
          "taker_buy_quote": 3041482.92081
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.3099,
          "high": 0.3114,
          "low": 0.3094,
          "close": 0.3114,
          "volume": 15240982.6,
          "close_time": 1774454399999,
          "quote_volume": 4728520.79103,
          "trades": 13240,
          "taker_buy_base": 7352069.7,
          "taker_buy_quote": 2282124.76481
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.3114,
          "high": 0.315,
          "low": 0.3113,
          "close": 0.3148,
          "volume": 24607558.9,
          "close_time": 1774468799999,
          "quote_volume": 7707172.57706,
          "trades": 16167,
          "taker_buy_base": 15758543.2,
          "taker_buy_quote": 4935608.48354
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.3148,
          "high": 0.3166,
          "low": 0.3139,
          "close": 0.3146,
          "volume": 27248492.7,
          "close_time": 1774483199999,
          "quote_volume": 8589143.82652,
          "trades": 16412,
          "taker_buy_base": 12626460.8,
          "taker_buy_quote": 3982438.81977
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.3145,
          "high": 0.3148,
          "low": 0.313,
          "close": 0.3147,
          "volume": 17441212.3,
          "close_time": 1774497599999,
          "quote_volume": 5473800.49943,
          "trades": 12419,
          "taker_buy_base": 8819932.4,
          "taker_buy_quote": 2769150.50978
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.3146,
          "high": 0.3162,
          "low": 0.3144,
          "close": 0.3146,
          "volume": 15989729.4,
          "close_time": 1774511999999,
          "quote_volume": 5039382.48378,
          "trades": 14103,
          "taker_buy_base": 8396014.2,
          "taker_buy_quote": 2646583.34698
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.3146,
          "high": 0.3152,
          "low": 0.3106,
          "close": 0.312,
          "volume": 30139120.9,
          "close_time": 1774526399999,
          "quote_volume": 9420716.36176,
          "trades": 19885,
          "taker_buy_base": 11173469.6,
          "taker_buy_quote": 3491646.22682
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.312,
          "high": 0.313,
          "low": 0.3102,
          "close": 0.3111,
          "volume": 30522071.2,
          "close_time": 1774540799999,
          "quote_volume": 9501543.2396,
          "trades": 18674,
          "taker_buy_base": 14171346.2,
          "taker_buy_quote": 4413034.10658
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.3111,
          "high": 0.3116,
          "low": 0.3092,
          "close": 0.3094,
          "volume": 15484885.5,
          "close_time": 1774555199999,
          "quote_volume": 4807697.0977,
          "trades": 12161,
          "taker_buy_base": 6092437.5,
          "taker_buy_quote": 1892742.33053
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.3093,
          "high": 0.3117,
          "low": 0.309,
          "close": 0.3115,
          "volume": 16994363.5,
          "close_time": 1774569599999,
          "quote_volume": 5275318.30371,
          "trades": 11719,
          "taker_buy_base": 9868036.5,
          "taker_buy_quote": 3063810.46177
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.3115,
          "high": 0.3118,
          "low": 0.3105,
          "close": 0.311,
          "volume": 10603821.6,
          "close_time": 1774583999999,
          "quote_volume": 3298428.6978,
          "trades": 9490,
          "taker_buy_base": 5006280.6,
          "taker_buy_quote": 1557575.9177
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.311,
          "high": 0.317,
          "low": 0.3107,
          "close": 0.3165,
          "volume": 32639811.3,
          "close_time": 1774598399999,
          "quote_volume": 10256220.14751,
          "trades": 18068,
          "taker_buy_base": 22283041.0,
          "taker_buy_quote": 6998939.53263
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.3165,
          "high": 0.3173,
          "low": 0.3108,
          "close": 0.3109,
          "volume": 52970896.8,
          "close_time": 1774612799999,
          "quote_volume": 16630278.27082,
          "trades": 24311,
          "taker_buy_base": 21354436.9,
          "taker_buy_quote": 6705726.221
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.3109,
          "high": 0.313,
          "low": 0.3078,
          "close": 0.3091,
          "volume": 45192967.5,
          "close_time": 1774627199999,
          "quote_volume": 14025153.68492,
          "trades": 24724,
          "taker_buy_base": 19560871.4,
          "taker_buy_quote": 6074525.77057
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.3091,
          "high": 0.3109,
          "low": 0.3081,
          "close": 0.3103,
          "volume": 24144651.7,
          "close_time": 1774641599999,
          "quote_volume": 7468025.3894,
          "trades": 14265,
          "taker_buy_base": 11949420.9,
          "taker_buy_quote": 3697269.52493
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.3104,
          "high": 0.3119,
          "low": 0.3099,
          "close": 0.3113,
          "volume": 15348772.5,
          "close_time": 1774655999999,
          "quote_volume": 4769899.07177,
          "trades": 11324,
          "taker_buy_base": 7928768.1,
          "taker_buy_quote": 2464748.15995
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.3113,
          "high": 0.3114,
          "low": 0.3098,
          "close": 0.3103,
          "volume": 12148999.7,
          "close_time": 1774670399999,
          "quote_volume": 3772577.71458,
          "trades": 9145,
          "taker_buy_base": 5536799.1,
          "taker_buy_quote": 1719601.17366
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.3102,
          "high": 0.3119,
          "low": 0.3099,
          "close": 0.3115,
          "volume": 14892421.1,
          "close_time": 1774684799999,
          "quote_volume": 4632094.76738,
          "trades": 9940,
          "taker_buy_base": 8364471.4,
          "taker_buy_quote": 2601993.75919
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.3116,
          "high": 0.3145,
          "low": 0.3107,
          "close": 0.3145,
          "volume": 18017567.9,
          "close_time": 1774699199999,
          "quote_volume": 5625528.70036,
          "trades": 15076,
          "taker_buy_base": 10173921.8,
          "taker_buy_quote": 3178188.83916
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.3145,
          "high": 0.3172,
          "low": 0.3139,
          "close": 0.3155,
          "volume": 32724985.8,
          "close_time": 1774713599999,
          "quote_volume": 10331539.04079,
          "trades": 22065,
          "taker_buy_base": 18193337.6,
          "taker_buy_quote": 5744723.89853
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.3155,
          "high": 0.3185,
          "low": 0.3154,
          "close": 0.3182,
          "volume": 19012144.3,
          "close_time": 1774727999999,
          "quote_volume": 6029009.07993,
          "trades": 15170,
          "taker_buy_base": 11778270.4,
          "taker_buy_quote": 3734985.82727
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.3182,
          "high": 0.3184,
          "low": 0.3161,
          "close": 0.3167,
          "volume": 14532216.3,
          "close_time": 1774742399999,
          "quote_volume": 4604919.26353,
          "trades": 11609,
          "taker_buy_base": 4961581.7,
          "taker_buy_quote": 1572385.23382
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.3166,
          "high": 0.3175,
          "low": 0.3153,
          "close": 0.3153,
          "volume": 14088658.7,
          "close_time": 1774756799999,
          "quote_volume": 4457735.07189,
          "trades": 9952,
          "taker_buy_base": 6446895.3,
          "taker_buy_quote": 2040413.5963
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.3154,
          "high": 0.3183,
          "low": 0.3149,
          "close": 0.3178,
          "volume": 12734142.8,
          "close_time": 1774771199999,
          "quote_volume": 4026022.60063,
          "trades": 11008,
          "taker_buy_base": 7392194.5,
          "taker_buy_quote": 2337640.23971
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.3178,
          "high": 0.3203,
          "low": 0.3176,
          "close": 0.3196,
          "volume": 25890881.7,
          "close_time": 1774785599999,
          "quote_volume": 8261750.43247,
          "trades": 17284,
          "taker_buy_base": 14898047.8,
          "taker_buy_quote": 4754942.81959
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.3196,
          "high": 0.3197,
          "low": 0.3195,
          "close": 0.3196,
          "volume": 236950.2,
          "close_time": 1774799999999,
          "quote_volume": 75730.58965,
          "trades": 269,
          "taker_buy_base": 156444.8,
          "taker_buy_quote": 50001.6342
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.318,
          "high": 0.3183,
          "low": 0.3178,
          "close": 0.3183,
          "volume": 1711769.0,
          "close_time": 1774814399999,
          "quote_volume": 544472.86925,
          "trades": 1917,
          "taker_buy_base": 1001602.4,
          "taker_buy_quote": 318607.29551
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-03-30T00:00:00",
      "end_date": "2026-03-29T00:00:00",
      "klines": [
        {
          "timestamp": 1711756800000,
          "datetime": "2024-03-30T00:00:00",
          "open": 0.11989,
          "high": 0.1229,
          "low": 0.11988,
          "close": 0.12256,
          "volume": 261629662.9,
          "close_time": 1711843199999,
          "quote_volume": 31722023.594189,
          "trades": 102320,
          "taker_buy_base": 148795920.8,
          "taker_buy_quote": 18043488.206065
        },
        {
          "timestamp": 1711843200000,
          "datetime": "2024-03-31T00:00:00",
          "open": 0.12256,
          "high": 0.12334,
          "low": 0.1221,
          "close": 0.12296,
          "volume": 195990091.8,
          "close_time": 1711929599999,
          "quote_volume": 24037378.071995,
          "trades": 94258,
          "taker_buy_base": 100151545.4,
          "taker_buy_quote": 12284044.603747
        },
        {
          "timestamp": 1711929600000,
          "datetime": "2024-04-01T00:00:00",
          "open": 0.12296,
          "high": 0.1232,
          "low": 0.11984,
          "close": 0.12051,
          "volume": 374906211.5,
          "close_time": 1712015999999,
          "quote_volume": 45501156.734014,
          "trades": 135579,
          "taker_buy_base": 172682866.7,
          "taker_buy_quote": 20960228.685696
        },
        {
          "timestamp": 1712016000000,
          "datetime": "2024-04-02T00:00:00",
          "open": 0.12051,
          "high": 0.12053,
          "low": 0.11589,
          "close": 0.11662,
          "volume": 497703758.9,
          "close_time": 1712102399999,
          "quote_volume": 58429258.17343,
          "trades": 155486,
          "taker_buy_base": 225919775.5,
          "taker_buy_quote": 26514651.463846
        },
        {
          "timestamp": 1712102400000,
          "datetime": "2024-04-03T00:00:00",
          "open": 0.11662,
          "high": 0.11879,
          "low": 0.11572,
          "close": 0.11712,
          "volume": 434800666.5,
          "close_time": 1712188799999,
          "quote_volume": 51005914.657794,
          "trades": 118635,
          "taker_buy_base": 212311888.4,
          "taker_buy_quote": 24910562.682353
        },
        {
          "timestamp": 1712188800000,
          "datetime": "2024-04-04T00:00:00",
          "open": 0.11711,
          "high": 0.11945,
          "low": 0.11689,
          "close": 0.11915,
          "volume": 347105378.4,
          "close_time": 1712275199999,
          "quote_volume": 41004702.885001,
          "trades": 112322,
          "taker_buy_base": 199999051.6,
          "taker_buy_quote": 23629545.352209
        },
        {
          "timestamp": 1712275200000,
          "datetime": "2024-04-05T00:00:00",
          "open": 0.11915,
          "high": 0.1194,
          "low": 0.11729,
          "close": 0.1179,
          "volume": 321322582.2,
          "close_time": 1712361599999,
          "quote_volume": 38011270.915602,
          "trades": 109756,
          "taker_buy_base": 150114038.4,
          "taker_buy_quote": 17760442.312457
        },
        {
          "timestamp": 1712361600000,
          "datetime": "2024-04-06T00:00:00",
          "open": 0.1179,
          "high": 0.1199,
          "low": 0.11773,
          "close": 0.11959,
          "volume": 196481045.1,
          "close_time": 1712447999999,
          "quote_volume": 23315980.636913,
          "trades": 81007,
          "taker_buy_base": 110805460.6,
          "taker_buy_quote": 13154677.203723
        },
        {
          "timestamp": 1712448000000,
          "datetime": "2024-04-07T00:00:00",
          "open": 0.1196,
          "high": 0.12096,
          "low": 0.11958,
          "close": 0.12056,
          "volume": 165324153.9,
          "close_time": 1712534399999,
          "quote_volume": 19891029.077341,
          "trades": 79844,
          "taker_buy_base": 92614061.5,
          "taker_buy_quote": 11143013.702729
        },
        {
          "timestamp": 1712534400000,
          "datetime": "2024-04-08T00:00:00",
          "open": 0.12056,
          "high": 0.12401,
          "low": 0.12051,
          "close": 0.12303,
          "volume": 327134475.3,
          "close_time": 1712620799999,
          "quote_volume": 40004312.624288,
          "trades": 119855,
          "taker_buy_base": 183504718.7,
          "taker_buy_quote": 22432214.794814
        },
        {
          "timestamp": 1712620800000,
          "datetime": "2024-04-09T00:00:00",
          "open": 0.12304,
          "high": 0.12307,
          "low": 0.12033,
          "close": 0.12109,
          "volume": 345949848.7,
          "close_time": 1712707199999,
          "quote_volume": 42079325.115351,
          "trades": 116908,
          "taker_buy_base": 161886003.6,
          "taker_buy_quote": 19693104.151251
        },
        {
          "timestamp": 1712707200000,
          "datetime": "2024-04-10T00:00:00",
          "open": 0.12109,
          "high": 0.12395,
          "low": 0.11788,
          "close": 0.1191,
          "volume": 544588208.2,
          "close_time": 1712793599999,
          "quote_volume": 65501809.09357,
          "trades": 163209,
          "taker_buy_base": 268206602.8,
          "taker_buy_quote": 32250846.200692
        },
        {
          "timestamp": 1712793600000,
          "datetime": "2024-04-11T00:00:00",
          "open": 0.11909,
          "high": 0.12046,
          "low": 0.11889,
          "close": 0.1203,
          "volume": 312712286.0,
          "close_time": 1712879999999,
          "quote_volume": 37435487.16882,
          "trades": 105142,
          "taker_buy_base": 175019342.0,
          "taker_buy_quote": 20955853.843215
        },
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 0.12029,
          "high": 0.12232,
          "low": 0.1134,
          "close": 0.1148,
          "volume": 794872728.6,
          "close_time": 1712966399999,
          "quote_volume": 93948569.759885,
          "trades": 203889,
          "taker_buy_base": 354655890.6,
          "taker_buy_quote": 41994802.359358
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 0.1148,
          "high": 0.11536,
          "low": 0.10776,
          "close": 0.11006,
          "volume": 848765534.7,
          "close_time": 1713052799999,
          "quote_volume": 94785661.927871,
          "trades": 215317,
          "taker_buy_base": 378242800.5,
          "taker_buy_quote": 42220895.671845
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 0.11005,
          "high": 0.1126,
          "low": 0.1089,
          "close": 0.11243,
          "volume": 636270065.5,
          "close_time": 1713139199999,
          "quote_volume": 70472547.707009,
          "trades": 145379,
          "taker_buy_base": 333984886.7,
          "taker_buy_quote": 37022199.492267
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 0.11243,
          "high": 0.11535,
          "low": 0.11004,
          "close": 0.11146,
          "volume": 807034829.2,
          "close_time": 1713225599999,
          "quote_volume": 91246239.097996,
          "trades": 174532,
          "taker_buy_base": 398246165.6,
          "taker_buy_quote": 45042637.33468
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 0.11147,
          "high": 0.11206,
          "low": 0.10896,
          "close": 0.1118,
          "volume": 650579115.4,
          "close_time": 1713311999999,
          "quote_volume": 71920242.138036,
          "trades": 135839,
          "taker_buy_base": 332444460.5,
          "taker_buy_quote": 36777825.357287
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 0.1118,
          "high": 0.113,
          "low": 0.108,
          "close": 0.10971,
          "volume": 483427986.3,
          "close_time": 1713398399999,
          "quote_volume": 53646614.402003,
          "trades": 122447,
          "taker_buy_base": 234359770.6,
          "taker_buy_quote": 26031908.992335
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 0.10971,
          "high": 0.11016,
          "low": 0.10749,
          "close": 0.10925,
          "volume": 463301288.8,
          "close_time": 1713484799999,
          "quote_volume": 50507764.668552,
          "trades": 114584,
          "taker_buy_base": 229579376.5,
          "taker_buy_quote": 25039360.850048
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 0.10924,
          "high": 0.11059,
          "low": 0.10496,
          "close": 0.10989,
          "volume": 642998621.1,
          "close_time": 1713571199999,
          "quote_volume": 69602142.202201,
          "trades": 172583,
          "taker_buy_base": 305395182.2,
          "taker_buy_quote": 33095294.169276
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 0.1099,
          "high": 0.11116,
          "low": 0.1084,
          "close": 0.11105,
          "volume": 336692035.9,
          "close_time": 1713657599999,
          "quote_volume": 37028019.023603,
          "trades": 116771,
          "taker_buy_base": 167185037.0,
          "taker_buy_quote": 18396761.097751
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 0.11105,
          "high": 0.1115,
          "low": 0.11024,
          "close": 0.11132,
          "volume": 206116531.7,
          "close_time": 1713743999999,
          "quote_volume": 22871334.665611,
          "trades": 85348,
          "taker_buy_base": 98804059.8,
          "taker_buy_quote": 10966606.927105
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 0.11132,
          "high": 0.11248,
          "low": 0.11041,
          "close": 0.11223,
          "volume": 325386290.1,
          "close_time": 1713830399999,
          "quote_volume": 36230383.295913,
          "trades": 100935,
          "taker_buy_base": 171736403.2,
          "taker_buy_quote": 19124841.566646
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 0.11222,
          "high": 0.11365,
          "low": 0.11127,
          "close": 0.11322,
          "volume": 303557229.8,
          "close_time": 1713916799999,
          "quote_volume": 34113771.628988,
          "trades": 96757,
          "taker_buy_base": 156838844.1,
          "taker_buy_quote": 17625767.364998
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 0.11322,
          "high": 0.11414,
          "low": 0.11235,
          "close": 0.11329,
          "volume": 371820986.9,
          "close_time": 1714003199999,
          "quote_volume": 42182750.322499,
          "trades": 112917,
          "taker_buy_base": 194065825.7,
          "taker_buy_quote": 22017385.940638
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 0.1133,
          "high": 0.11744,
          "low": 0.11314,
          "close": 0.11722,
          "volume": 438421753.3,
          "close_time": 1714089599999,
          "quote_volume": 50517002.504379,
          "trades": 138814,
          "taker_buy_base": 231785806.3,
          "taker_buy_quote": 26718999.836307
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 0.11722,
          "high": 0.12057,
          "low": 0.11653,
          "close": 0.12014,
          "volume": 422599435.2,
          "close_time": 1714175999999,
          "quote_volume": 50049029.164403,
          "trades": 132611,
          "taker_buy_base": 219766110.4,
          "taker_buy_quote": 26025644.180972
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 0.12015,
          "high": 0.12096,
          "low": 0.11857,
          "close": 0.11975,
          "volume": 340706688.6,
          "close_time": 1714262399999,
          "quote_volume": 40830314.69108,
          "trades": 107408,
          "taker_buy_base": 164930771.9,
          "taker_buy_quote": 19770487.501691
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 0.11975,
          "high": 0.12282,
          "low": 0.11975,
          "close": 0.12124,
          "volume": 248969303.9,
          "close_time": 1714348799999,
          "quote_volume": 30085089.918187,
          "trades": 95586,
          "taker_buy_base": 128754974.3,
          "taker_buy_quote": 15560074.431698
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 0.12124,
          "high": 0.12144,
          "low": 0.11773,
          "close": 0.11901,
          "volume": 368356688.5,
          "close_time": 1714435199999,
          "quote_volume": 43865929.798811,
          "trades": 122117,
          "taker_buy_base": 170513159.2,
          "taker_buy_quote": 20298063.000281
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 0.11902,
          "high": 0.12086,
          "low": 0.1176,
          "close": 0.11956,
          "volume": 687949491.4,
          "close_time": 1714521599999,
          "quote_volume": 81977367.949372,
          "trades": 160711,
          "taker_buy_base": 333726174.5,
          "taker_buy_quote": 39774780.983382
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 0.11956,
          "high": 0.12106,
          "low": 0.11718,
          "close": 0.12045,
          "volume": 607000290.0,
          "close_time": 1714607999999,
          "quote_volume": 72534223.287518,
          "trades": 164465,
          "taker_buy_base": 308015625.0,
          "taker_buy_quote": 36813158.684777
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 0.12044,
          "high": 0.12338,
          "low": 0.12007,
          "close": 0.12226,
          "volume": 402525946.6,
          "close_time": 1714694399999,
          "quote_volume": 49149572.140069,
          "trades": 130066,
          "taker_buy_base": 214902111.2,
          "taker_buy_quote": 26236860.785383
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 0.12226,
          "high": 0.12385,
          "low": 0.12185,
          "close": 0.1227,
          "volume": 267389136.6,
          "close_time": 1714780799999,
          "quote_volume": 32818717.277015,
          "trades": 94425,
          "taker_buy_base": 136907074.1,
          "taker_buy_quote": 16808191.30334
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 0.1227,
          "high": 0.12356,
          "low": 0.12226,
          "close": 0.12226,
          "volume": 208909065.8,
          "close_time": 1714867199999,
          "quote_volume": 25661914.527768,
          "trades": 90222,
          "taker_buy_base": 102516341.5,
          "taker_buy_quote": 12594724.88945
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 0.12227,
          "high": 0.12232,
          "low": 0.12073,
          "close": 0.12107,
          "volume": 194252496.2,
          "close_time": 1714953599999,
          "quote_volume": 23560316.627443,
          "trades": 88284,
          "taker_buy_base": 85824800.6,
          "taker_buy_quote": 10408324.578208
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 0.12107,
          "high": 0.12202,
          "low": 0.11832,
          "close": 0.11864,
          "volume": 332605073.7,
          "close_time": 1715039999999,
          "quote_volume": 39904394.443857,
          "trades": 115295,
          "taker_buy_base": 159383324.0,
          "taker_buy_quote": 19129351.483871
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 0.11864,
          "high": 0.1216,
          "low": 0.11816,
          "close": 0.12051,
          "volume": 325330205.0,
          "close_time": 1715126399999,
          "quote_volume": 38988206.019587,
          "trades": 118283,
          "taker_buy_base": 166201245.6,
          "taker_buy_quote": 19921870.763376
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 0.12052,
          "high": 0.12375,
          "low": 0.12025,
          "close": 0.12293,
          "volume": 473851497.3,
          "close_time": 1715212799999,
          "quote_volume": 57815626.894186,
          "trades": 153060,
          "taker_buy_base": 253443270.8,
          "taker_buy_quote": 30932577.542283
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 0.12292,
          "high": 0.12712,
          "low": 0.12289,
          "close": 0.1262,
          "volume": 435767372.9,
          "close_time": 1715299199999,
          "quote_volume": 54628785.222022,
          "trades": 152767,
          "taker_buy_base": 234268305.8,
          "taker_buy_quote": 29357150.273065
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 0.12621,
          "high": 0.1275,
          "low": 0.12407,
          "close": 0.12741,
          "volume": 393031904.4,
          "close_time": 1715385599999,
          "quote_volume": 49512547.589509,
          "trades": 133758,
          "taker_buy_base": 190063745.2,
          "taker_buy_quote": 23946710.052996
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 0.12741,
          "high": 0.12767,
          "low": 0.12588,
          "close": 0.12638,
          "volume": 189065806.6,
          "close_time": 1715471999999,
          "quote_volume": 23959783.493807,
          "trades": 89219,
          "taker_buy_base": 91959433.0,
          "taker_buy_quote": 11655435.928694
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 0.12638,
          "high": 0.1274,
          "low": 0.12636,
          "close": 0.12738,
          "volume": 122535117.0,
          "close_time": 1715558399999,
          "quote_volume": 15542237.313781,
          "trades": 65044,
          "taker_buy_base": 66104839.6,
          "taker_buy_quote": 8386226.93583
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 0.12738,
          "high": 0.12756,
          "low": 0.1256,
          "close": 0.12561,
          "volume": 265134967.9,
          "close_time": 1715644799999,
          "quote_volume": 33514777.668901,
          "trades": 100814,
          "taker_buy_base": 127425351.5,
          "taker_buy_quote": 16110881.923809
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 0.12561,
          "high": 0.12588,
          "low": 0.12474,
          "close": 0.12546,
          "volume": 198863514.6,
          "close_time": 1715731199999,
          "quote_volume": 24905029.715607,
          "trades": 89112,
          "taker_buy_base": 97891854.9,
          "taker_buy_quote": 12261501.219495
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 0.12547,
          "high": 0.12677,
          "low": 0.1253,
          "close": 0.12633,
          "volume": 180402338.1,
          "close_time": 1715817599999,
          "quote_volume": 22701855.677821,
          "trades": 85826,
          "taker_buy_base": 99864415.5,
          "taker_buy_quote": 12568799.039225
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 0.12633,
          "high": 0.12666,
          "low": 0.12418,
          "close": 0.125,
          "volume": 306505678.5,
          "close_time": 1715903999999,
          "quote_volume": 38342092.087991,
          "trades": 145930,
          "taker_buy_base": 154248084.5,
          "taker_buy_quote": 19297115.951999
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 0.125,
          "high": 0.12511,
          "low": 0.12395,
          "close": 0.12434,
          "volume": 236159593.4,
          "close_time": 1715990399999,
          "quote_volume": 29406080.038117,
          "trades": 117447,
          "taker_buy_base": 105490378.6,
          "taker_buy_quote": 13135515.1377
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 0.12434,
          "high": 0.12454,
          "low": 0.12296,
          "close": 0.12299,
          "volume": 167537381.9,
          "close_time": 1716076799999,
          "quote_volume": 20729162.806632,
          "trades": 108999,
          "taker_buy_base": 76450341.0,
          "taker_buy_quote": 9460691.839787
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 0.12299,
          "high": 0.12316,
          "low": 0.12053,
          "close": 0.12117,
          "volume": 193241530.9,
          "close_time": 1716163199999,
          "quote_volume": 23497235.465632,
          "trades": 96938,
          "taker_buy_base": 89874801.5,
          "taker_buy_quote": 10929147.739808
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 0.12116,
          "high": 0.12443,
          "low": 0.12092,
          "close": 0.12442,
          "volume": 281818651.6,
          "close_time": 1716249599999,
          "quote_volume": 34504255.386693,
          "trades": 96607,
          "taker_buy_base": 152489233.1,
          "taker_buy_quote": 18680724.628139
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 0.12442,
          "high": 0.12459,
          "low": 0.12277,
          "close": 0.12361,
          "volume": 288558071.5,
          "close_time": 1716335999999,
          "quote_volume": 35674694.967223,
          "trades": 95313,
          "taker_buy_base": 145868056.6,
          "taker_buy_quote": 18033713.77017
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 0.12361,
          "high": 0.12384,
          "low": 0.12001,
          "close": 0.12007,
          "volume": 251886546.2,
          "close_time": 1716422399999,
          "quote_volume": 30709925.188293,
          "trades": 98363,
          "taker_buy_base": 124529376.4,
          "taker_buy_quote": 15183080.485327
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 0.12007,
          "high": 0.12007,
          "low": 0.11379,
          "close": 0.11532,
          "volume": 365698716.0,
          "close_time": 1716508799999,
          "quote_volume": 42681563.878924,
          "trades": 136446,
          "taker_buy_base": 178603034.0,
          "taker_buy_quote": 20848490.933742
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 0.11532,
          "high": 0.11571,
          "low": 0.11329,
          "close": 0.11547,
          "volume": 323669789.1,
          "close_time": 1716595199999,
          "quote_volume": 37088363.063976,
          "trades": 102422,
          "taker_buy_base": 170783249.4,
          "taker_buy_quote": 19576309.354302
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 0.11547,
          "high": 0.11605,
          "low": 0.11316,
          "close": 0.11378,
          "volume": 277629797.1,
          "close_time": 1716681599999,
          "quote_volume": 31708360.36429,
          "trades": 92597,
          "taker_buy_base": 156714050.3,
          "taker_buy_quote": 17908345.316018
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 0.11378,
          "high": 0.11411,
          "low": 0.11272,
          "close": 0.11311,
          "volume": 176476714.0,
          "close_time": 1716767999999,
          "quote_volume": 20047310.805239,
          "trades": 63126,
          "taker_buy_base": 95579013.2,
          "taker_buy_quote": 10860824.508433
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 0.11312,
          "high": 0.11325,
          "low": 0.11085,
          "close": 0.1125,
          "volume": 359209797.7,
          "close_time": 1716854399999,
          "quote_volume": 40249772.848845,
          "trades": 117507,
          "taker_buy_base": 186008114.6,
          "taker_buy_quote": 20835829.583501
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 0.1125,
          "high": 0.11258,
          "low": 0.11032,
          "close": 0.11118,
          "volume": 328778506.6,
          "close_time": 1716940799999,
          "quote_volume": 36594672.159371,
          "trades": 107758,
          "taker_buy_base": 164284237.2,
          "taker_buy_quote": 18281908.495168
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 0.11118,
          "high": 0.11245,
          "low": 0.11096,
          "close": 0.1121,
          "volume": 256588322.2,
          "close_time": 1717027199999,
          "quote_volume": 28670545.786193,
          "trades": 93201,
          "taker_buy_base": 135329352.8,
          "taker_buy_quote": 15122130.304779
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 0.1121,
          "high": 0.11225,
          "low": 0.11041,
          "close": 0.11198,
          "volume": 235323559.1,
          "close_time": 1717113599999,
          "quote_volume": 26236614.407569,
          "trades": 92598,
          "taker_buy_base": 119260438.4,
          "taker_buy_quote": 13302141.795515
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 0.11199,
          "high": 0.11277,
          "low": 0.11096,
          "close": 0.11213,
          "volume": 252867056.0,
          "close_time": 1717199999999,
          "quote_volume": 28283842.765834,
          "trades": 92692,
          "taker_buy_base": 133783210.6,
          "taker_buy_quote": 14965011.218479
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 0.11212,
          "high": 0.11296,
          "low": 0.1109,
          "close": 0.11262,
          "volume": 165186405.3,
          "close_time": 1717286399999,
          "quote_volume": 18482279.483763,
          "trades": 73298,
          "taker_buy_base": 87388544.0,
          "taker_buy_quote": 9775967.713293
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 0.11261,
          "high": 0.11526,
          "low": 0.11252,
          "close": 0.11477,
          "volume": 221077821.5,
          "close_time": 1717372799999,
          "quote_volume": 25217481.935325,
          "trades": 82175,
          "taker_buy_base": 114005410.4,
          "taker_buy_quote": 12999874.792982
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 0.11477,
          "high": 0.11519,
          "low": 0.11288,
          "close": 0.11338,
          "volume": 268620881.3,
          "close_time": 1717459199999,
          "quote_volume": 30529372.994088,
          "trades": 98057,
          "taker_buy_base": 133294194.7,
          "taker_buy_quote": 15148995.560459
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 0.11337,
          "high": 0.11458,
          "low": 0.11311,
          "close": 0.11446,
          "volume": 219237298.4,
          "close_time": 1717545599999,
          "quote_volume": 24958278.020445,
          "trades": 87767,
          "taker_buy_base": 116969666.6,
          "taker_buy_quote": 13318259.104396
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 0.11446,
          "high": 0.1148,
          "low": 0.11363,
          "close": 0.11459,
          "volume": 186205840.0,
          "close_time": 1717631999999,
          "quote_volume": 21287345.552026,
          "trades": 83581,
          "taker_buy_base": 96405075.5,
          "taker_buy_quote": 11022171.336957
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 0.1146,
          "high": 0.11521,
          "low": 0.11397,
          "close": 0.11479,
          "volume": 208306481.6,
          "close_time": 1717718399999,
          "quote_volume": 23886043.404602,
          "trades": 87560,
          "taker_buy_base": 103080515.3,
          "taker_buy_quote": 11819122.440115
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 0.11479,
          "high": 0.11516,
          "low": 0.1111,
          "close": 0.11268,
          "volume": 394042916.9,
          "close_time": 1717804799999,
          "quote_volume": 44760185.404392,
          "trades": 133707,
          "taker_buy_base": 196849576.8,
          "taker_buy_quote": 22368258.426056
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 0.11269,
          "high": 0.11516,
          "low": 0.1122,
          "close": 0.11479,
          "volume": 348363545.0,
          "close_time": 1717891199999,
          "quote_volume": 39541932.379998,
          "trades": 107628,
          "taker_buy_base": 192342611.0,
          "taker_buy_quote": 21828612.76663
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 0.11479,
          "high": 0.11696,
          "low": 0.11371,
          "close": 0.11688,
          "volume": 269431498.5,
          "close_time": 1717977599999,
          "quote_volume": 31157794.589306,
          "trades": 100432,
          "taker_buy_base": 146028221.2,
          "taker_buy_quote": 16880730.088355
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 0.11688,
          "high": 0.11779,
          "low": 0.116,
          "close": 0.11763,
          "volume": 298271815.2,
          "close_time": 1718063999999,
          "quote_volume": 34856152.132516,
          "trades": 116782,
          "taker_buy_base": 158468526.3,
          "taker_buy_quote": 18521002.347958
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 0.11763,
          "high": 0.11797,
          "low": 0.11595,
          "close": 0.11658,
          "volume": 372905066.0,
          "close_time": 1718150399999,
          "quote_volume": 43608831.016473,
          "trades": 130026,
          "taker_buy_base": 182067714.8,
          "taker_buy_quote": 21290836.427217
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 0.1166,
          "high": 0.11786,
          "low": 0.11575,
          "close": 0.11649,
          "volume": 419289314.0,
          "close_time": 1718236799999,
          "quote_volume": 48994247.545172,
          "trades": 146370,
          "taker_buy_base": 222479584.2,
          "taker_buy_quote": 25995370.075499
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 0.11649,
          "high": 0.11714,
          "low": 0.1159,
          "close": 0.11696,
          "volume": 268555460.1,
          "close_time": 1718323199999,
          "quote_volume": 31310947.334182,
          "trades": 121189,
          "taker_buy_base": 140512649.0,
          "taker_buy_quote": 16380513.126407
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 0.11696,
          "high": 0.11712,
          "low": 0.1154,
          "close": 0.1165,
          "volume": 322864739.2,
          "close_time": 1718409599999,
          "quote_volume": 37521440.972563,
          "trades": 117374,
          "taker_buy_base": 165191137.1,
          "taker_buy_quote": 19199626.247457
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 0.1165,
          "high": 0.11665,
          "low": 0.11489,
          "close": 0.1153,
          "volume": 146272466.9,
          "close_time": 1718495999999,
          "quote_volume": 16898850.210623,
          "trades": 93448,
          "taker_buy_base": 71799320.9,
          "taker_buy_quote": 8295593.256833
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 0.1153,
          "high": 0.11775,
          "low": 0.11501,
          "close": 0.1173,
          "volume": 178700645.4,
          "close_time": 1718582399999,
          "quote_volume": 20723397.977586,
          "trades": 93861,
          "taker_buy_base": 96108503.6,
          "taker_buy_quote": 11146195.840698
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 0.1173,
          "high": 0.11812,
          "low": 0.11645,
          "close": 0.11678,
          "volume": 364998698.3,
          "close_time": 1718668799999,
          "quote_volume": 42782343.225036,
          "trades": 139829,
          "taker_buy_base": 177090399.2,
          "taker_buy_quote": 20759718.071281
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 0.11678,
          "high": 0.11682,
          "low": 0.11279,
          "close": 0.11544,
          "volume": 388602023.7,
          "close_time": 1718755199999,
          "quote_volume": 44681800.54554,
          "trades": 166185,
          "taker_buy_base": 182379467.2,
          "taker_buy_quote": 20968406.00008
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 0.11544,
          "high": 0.11719,
          "low": 0.11517,
          "close": 0.11582,
          "volume": 253885288.7,
          "close_time": 1718841599999,
          "quote_volume": 29549603.444137,
          "trades": 113024,
          "taker_buy_base": 129097742.9,
          "taker_buy_quote": 15023141.566073
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 0.11583,
          "high": 0.11707,
          "low": 0.11569,
          "close": 0.11679,
          "volume": 193653904.4,
          "close_time": 1718927999999,
          "quote_volume": 22568755.468047,
          "trades": 100904,
          "taker_buy_base": 103016072.5,
          "taker_buy_quote": 12008105.107736
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 0.1168,
          "high": 0.11874,
          "low": 0.1162,
          "close": 0.11835,
          "volume": 293348609.2,
          "close_time": 1719014399999,
          "quote_volume": 34525753.456325,
          "trades": 119102,
          "taker_buy_base": 150562939.1,
          "taker_buy_quote": 17722137.945886
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 0.11835,
          "high": 0.12,
          "low": 0.11581,
          "close": 0.11966,
          "volume": 176265342.2,
          "close_time": 1719100799999,
          "quote_volume": 20986317.834651,
          "trades": 90610,
          "taker_buy_base": 86723910.6,
          "taker_buy_quote": 10327607.989832
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 0.11967,
          "high": 0.1205,
          "low": 0.11909,
          "close": 0.11924,
          "volume": 148497951.4,
          "close_time": 1719187199999,
          "quote_volume": 17794150.338821,
          "trades": 82224,
          "taker_buy_base": 72903866.2,
          "taker_buy_quote": 8737565.126063
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 0.11924,
          "high": 0.11992,
          "low": 0.11772,
          "close": 0.11909,
          "volume": 331140116.7,
          "close_time": 1719273599999,
          "quote_volume": 39380946.826035,
          "trades": 132411,
          "taker_buy_base": 155805754.3,
          "taker_buy_quote": 18532586.48865
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 0.11909,
          "high": 0.12218,
          "low": 0.11908,
          "close": 0.12189,
          "volume": 233319740.6,
          "close_time": 1719359999999,
          "quote_volume": 28242658.499691,
          "trades": 108944,
          "taker_buy_base": 131870950.1,
          "taker_buy_quote": 15964787.78637
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 0.1219,
          "high": 0.125,
          "low": 0.12182,
          "close": 0.12268,
          "volume": 304171429.4,
          "close_time": 1719446399999,
          "quote_volume": 37537068.118167,
          "trades": 137834,
          "taker_buy_base": 152895928.4,
          "taker_buy_quote": 18866499.318126
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 0.12267,
          "high": 0.12372,
          "low": 0.12197,
          "close": 0.12201,
          "volume": 197168718.7,
          "close_time": 1719532799999,
          "quote_volume": 24231317.006979,
          "trades": 95399,
          "taker_buy_base": 100832521.7,
          "taker_buy_quote": 12393289.460425
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 0.12199,
          "high": 0.12382,
          "low": 0.12179,
          "close": 0.12321,
          "volume": 198664767.9,
          "close_time": 1719619199999,
          "quote_volume": 24395875.110845,
          "trades": 116106,
          "taker_buy_base": 97501205.8,
          "taker_buy_quote": 11973141.430193
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 0.12321,
          "high": 0.12623,
          "low": 0.12299,
          "close": 0.12553,
          "volume": 229372118.8,
          "close_time": 1719705599999,
          "quote_volume": 28665579.675433,
          "trades": 116493,
          "taker_buy_base": 122339684.3,
          "taker_buy_quote": 15291999.637443
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 0.12552,
          "high": 0.12585,
          "low": 0.12466,
          "close": 0.1247,
          "volume": 150090620.9,
          "close_time": 1719791999999,
          "quote_volume": 18812816.422869,
          "trades": 90157,
          "taker_buy_base": 73182175.0,
          "taker_buy_quote": 9173826.647074
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 0.1247,
          "high": 0.12984,
          "low": 0.12465,
          "close": 0.12781,
          "volume": 231139017.5,
          "close_time": 1719878399999,
          "quote_volume": 29461244.940273,
          "trades": 130271,
          "taker_buy_base": 116848272.1,
          "taker_buy_quote": 14886697.666958
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 0.12782,
          "high": 0.12933,
          "low": 0.12762,
          "close": 0.12923,
          "volume": 178693333.6,
          "close_time": 1719964799999,
          "quote_volume": 22944043.207949,
          "trades": 105006,
          "taker_buy_base": 92626186.9,
          "taker_buy_quote": 11893394.947508
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 0.12923,
          "high": 0.12997,
          "low": 0.12824,
          "close": 0.1287,
          "volume": 297969097.1,
          "close_time": 1720051199999,
          "quote_volume": 38484811.360985,
          "trades": 133117,
          "taker_buy_base": 148673360.9,
          "taker_buy_quote": 19203567.639618
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 0.12871,
          "high": 0.129,
          "low": 0.12567,
          "close": 0.1272,
          "volume": 423820902.3,
          "close_time": 1720137599999,
          "quote_volume": 53983188.492373,
          "trades": 192839,
          "taker_buy_base": 193788248.4,
          "taker_buy_quote": 24686108.344312
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 0.1272,
          "high": 0.12777,
          "low": 0.12117,
          "close": 0.12684,
          "volume": 857699710.6,
          "close_time": 1720223999999,
          "quote_volume": 107189893.392737,
          "trades": 298532,
          "taker_buy_base": 413619282.5,
          "taker_buy_quote": 51715820.314488
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 0.12684,
          "high": 0.13028,
          "low": 0.12636,
          "close": 0.12991,
          "volume": 265243306.7,
          "close_time": 1720310399999,
          "quote_volume": 34156048.979011,
          "trades": 135253,
          "taker_buy_base": 151578427.8,
          "taker_buy_quote": 19515274.59324
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 0.12991,
          "high": 0.13091,
          "low": 0.12452,
          "close": 0.12466,
          "volume": 332256993.0,
          "close_time": 1720396799999,
          "quote_volume": 42647024.37106,
          "trades": 153709,
          "taker_buy_base": 124092167.9,
          "taker_buy_quote": 15954927.855661
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 0.12464,
          "high": 0.1264,
          "low": 0.12284,
          "close": 0.12612,
          "volume": 421581686.4,
          "close_time": 1720483199999,
          "quote_volume": 52641833.623897,
          "trades": 165664,
          "taker_buy_base": 209010066.8,
          "taker_buy_quote": 26109209.668904
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 0.12612,
          "high": 0.12996,
          "low": 0.12611,
          "close": 0.12996,
          "volume": 253267933.8,
          "close_time": 1720569599999,
          "quote_volume": 32532512.171855,
          "trades": 135324,
          "taker_buy_base": 147852930.3,
          "taker_buy_quote": 18981353.741549
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 0.12996,
          "high": 0.13183,
          "low": 0.12904,
          "close": 0.13147,
          "volume": 211471489.9,
          "close_time": 1720655999999,
          "quote_volume": 27597451.402492,
          "trades": 115888,
          "taker_buy_base": 106634910.5,
          "taker_buy_quote": 13922783.677306
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 0.13147,
          "high": 0.13534,
          "low": 0.13143,
          "close": 0.13435,
          "volume": 321622059.9,
          "close_time": 1720742399999,
          "quote_volume": 43095732.134582,
          "trades": 180272,
          "taker_buy_base": 170021174.2,
          "taker_buy_quote": 22773817.932255
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 0.13435,
          "high": 0.13727,
          "low": 0.13395,
          "close": 0.13727,
          "volume": 245248963.9,
          "close_time": 1720828799999,
          "quote_volume": 33333390.695122,
          "trades": 141000,
          "taker_buy_base": 127901998.0,
          "taker_buy_quote": 17389093.940882
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 0.13727,
          "high": 0.14154,
          "low": 0.13725,
          "close": 0.13946,
          "volume": 358179579.8,
          "close_time": 1720915199999,
          "quote_volume": 50035961.017457,
          "trades": 184660,
          "taker_buy_base": 190507902.1,
          "taker_buy_quote": 26598492.57085
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 0.13945,
          "high": 0.14018,
          "low": 0.13733,
          "close": 0.13761,
          "volume": 212378762.4,
          "close_time": 1721001599999,
          "quote_volume": 29372567.644556,
          "trades": 137090,
          "taker_buy_base": 93154675.7,
          "taker_buy_quote": 12885606.165965
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 0.1376,
          "high": 0.13889,
          "low": 0.13658,
          "close": 0.1373,
          "volume": 257606928.1,
          "close_time": 1721087999999,
          "quote_volume": 35504651.976266,
          "trades": 153970,
          "taker_buy_base": 125771297.2,
          "taker_buy_quote": 17338090.113675
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 0.1373,
          "high": 0.13742,
          "low": 0.13284,
          "close": 0.13402,
          "volume": 372905934.9,
          "close_time": 1721174399999,
          "quote_volume": 50159589.05963,
          "trades": 188917,
          "taker_buy_base": 171191994.3,
          "taker_buy_quote": 23019232.49016
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 0.13402,
          "high": 0.1351,
          "low": 0.13354,
          "close": 0.13358,
          "volume": 203733503.4,
          "close_time": 1721260799999,
          "quote_volume": 27363731.613537,
          "trades": 108450,
          "taker_buy_base": 94035227.9,
          "taker_buy_quote": 12633932.179461
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 0.13358,
          "high": 0.13466,
          "low": 0.13326,
          "close": 0.13449,
          "volume": 177394565.4,
          "close_time": 1721347199999,
          "quote_volume": 23774703.706575,
          "trades": 109532,
          "taker_buy_base": 82566557.1,
          "taker_buy_quote": 11067164.399608
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 0.13449,
          "high": 0.1358,
          "low": 0.13409,
          "close": 0.13466,
          "volume": 216686704.1,
          "close_time": 1721433599999,
          "quote_volume": 29215522.360662,
          "trades": 114590,
          "taker_buy_base": 98549235.4,
          "taker_buy_quote": 13287181.731454
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 0.13466,
          "high": 0.13478,
          "low": 0.13369,
          "close": 0.13468,
          "volume": 142800377.4,
          "close_time": 1721519999999,
          "quote_volume": 19190308.954432,
          "trades": 81992,
          "taker_buy_base": 64930732.4,
          "taker_buy_quote": 8726481.235194
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 0.13467,
          "high": 0.13496,
          "low": 0.13371,
          "close": 0.13431,
          "volume": 130955807.2,
          "close_time": 1721606399999,
          "quote_volume": 17588736.247233,
          "trades": 76828,
          "taker_buy_base": 60880035.7,
          "taker_buy_quote": 8177272.55568
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 0.13431,
          "high": 0.13724,
          "low": 0.1317,
          "close": 0.1324,
          "volume": 327431074.9,
          "close_time": 1721692799999,
          "quote_volume": 44181834.956768,
          "trades": 139772,
          "taker_buy_base": 167066407.3,
          "taker_buy_quote": 22542700.733602
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 0.1324,
          "high": 0.136,
          "low": 0.1311,
          "close": 0.134,
          "volume": 208780970.2,
          "close_time": 1721779199999,
          "quote_volume": 27688424.272287,
          "trades": 93899,
          "taker_buy_base": 87595271.4,
          "taker_buy_quote": 11629256.316138
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 0.1341,
          "high": 0.1348,
          "low": 0.1335,
          "close": 0.1343,
          "volume": 163985425.4,
          "close_time": 1721865599999,
          "quote_volume": 21993820.29884,
          "trades": 77250,
          "taker_buy_base": 74677819.9,
          "taker_buy_quote": 10020665.85228
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 0.1343,
          "high": 0.1364,
          "low": 0.1334,
          "close": 0.1356,
          "volume": 220592447.9,
          "close_time": 1721951999999,
          "quote_volume": 29804563.33553,
          "trades": 96713,
          "taker_buy_base": 112274512.5,
          "taker_buy_quote": 15174026.44499
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 0.1355,
          "high": 0.1377,
          "low": 0.1355,
          "close": 0.1375,
          "volume": 152403339.7,
          "close_time": 1722038399999,
          "quote_volume": 20850382.140285,
          "trades": 75552,
          "taker_buy_base": 76410918.9,
          "taker_buy_quote": 10455137.810165
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 0.1375,
          "high": 0.1377,
          "low": 0.1364,
          "close": 0.1372,
          "volume": 122695299.7,
          "close_time": 1722124799999,
          "quote_volume": 16835560.968,
          "trades": 64940,
          "taker_buy_base": 57424758.3,
          "taker_buy_quote": 7881582.01417
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 0.1373,
          "high": 0.1392,
          "low": 0.1368,
          "close": 0.1386,
          "volume": 147742665.0,
          "close_time": 1722211199999,
          "quote_volume": 20387085.691268,
          "trades": 74197,
          "taker_buy_base": 79487511.0,
          "taker_buy_quote": 10967594.694128
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 0.1386,
          "high": 0.1394,
          "low": 0.135,
          "close": 0.1375,
          "volume": 332448636.5,
          "close_time": 1722297599999,
          "quote_volume": 45653192.374243,
          "trades": 110388,
          "taker_buy_base": 153053003.2,
          "taker_buy_quote": 21025041.463613
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 0.1375,
          "high": 0.1384,
          "low": 0.1324,
          "close": 0.133,
          "volume": 212250651.4,
          "close_time": 1722383999999,
          "quote_volume": 28724707.13675,
          "trades": 89159,
          "taker_buy_base": 93567109.8,
          "taker_buy_quote": 12672790.11577
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 0.133,
          "high": 0.1331,
          "low": 0.1285,
          "close": 0.1287,
          "volume": 260191158.8,
          "close_time": 1722470399999,
          "quote_volume": 34004576.205907,
          "trades": 89299,
          "taker_buy_base": 119993116.9,
          "taker_buy_quote": 15686772.141564
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 0.1287,
          "high": 0.1298,
          "low": 0.127,
          "close": 0.1283,
          "volume": 279093902.1,
          "close_time": 1722556799999,
          "quote_volume": 35870808.817318,
          "trades": 81808,
          "taker_buy_base": 128315109.2,
          "taker_buy_quote": 16493543.90759
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 0.1283,
          "high": 0.1284,
          "low": 0.1229,
          "close": 0.1236,
          "volume": 322541795.8,
          "close_time": 1722643199999,
          "quote_volume": 40559902.537492,
          "trades": 87198,
          "taker_buy_base": 150052769.9,
          "taker_buy_quote": 18867848.594527
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 0.1236,
          "high": 0.1255,
          "low": 0.1229,
          "close": 0.1255,
          "volume": 280830108.1,
          "close_time": 1722729599999,
          "quote_volume": 34989448.9303,
          "trades": 76574,
          "taker_buy_base": 134824268.8,
          "taker_buy_quote": 16795945.6824
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 0.1255,
          "high": 0.1287,
          "low": 0.125,
          "close": 0.1264,
          "volume": 396122659.6,
          "close_time": 1722815999999,
          "quote_volume": 50291382.69287,
          "trades": 103350,
          "taker_buy_base": 189267227.6,
          "taker_buy_quote": 24034745.70945
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 0.1264,
          "high": 0.1266,
          "low": 0.117,
          "close": 0.1215,
          "volume": 1108845064.2,
          "close_time": 1722902399999,
          "quote_volume": 134302457.305591,
          "trades": 239765,
          "taker_buy_base": 536149705.9,
          "taker_buy_quote": 64886070.745932
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 0.1214,
          "high": 0.1238,
          "low": 0.1213,
          "close": 0.1234,
          "volume": 337549120.0,
          "close_time": 1722988799999,
          "quote_volume": 41423320.57525,
          "trades": 90358,
          "taker_buy_base": 167115197.2,
          "taker_buy_quote": 20509179.21692
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 0.1234,
          "high": 0.1254,
          "low": 0.1233,
          "close": 0.1247,
          "volume": 269352553.2,
          "close_time": 1723075199999,
          "quote_volume": 33469828.84609,
          "trades": 92267,
          "taker_buy_base": 130060516.6,
          "taker_buy_quote": 16163611.21016
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 0.1247,
          "high": 0.1271,
          "low": 0.1242,
          "close": 0.127,
          "volume": 219561658.5,
          "close_time": 1723161599999,
          "quote_volume": 27634064.82174,
          "trades": 89890,
          "taker_buy_base": 110932109.6,
          "taker_buy_quote": 13967985.15733
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 0.1271,
          "high": 0.1283,
          "low": 0.1263,
          "close": 0.1283,
          "volume": 208923620.3,
          "close_time": 1723247999999,
          "quote_volume": 26552744.24711,
          "trades": 88763,
          "taker_buy_base": 104518689.7,
          "taker_buy_quote": 13285433.34573
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 0.1283,
          "high": 0.1297,
          "low": 0.1282,
          "close": 0.1291,
          "volume": 176773749.3,
          "close_time": 1723334399999,
          "quote_volume": 22802304.06771,
          "trades": 114624,
          "taker_buy_base": 94260897.5,
          "taker_buy_quote": 12159862.12869
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 0.1291,
          "high": 0.1294,
          "low": 0.1273,
          "close": 0.1277,
          "volume": 137025682.3,
          "close_time": 1723420799999,
          "quote_volume": 17602293.92163,
          "trades": 65186,
          "taker_buy_base": 66995305.6,
          "taker_buy_quote": 8608220.73082
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 0.1277,
          "high": 0.1282,
          "low": 0.1261,
          "close": 0.1267,
          "volume": 236924238.0,
          "close_time": 1723507199999,
          "quote_volume": 30134319.47281,
          "trades": 108405,
          "taker_buy_base": 104297820.0,
          "taker_buy_quote": 13265057.62065
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 0.1266,
          "high": 0.129,
          "low": 0.1256,
          "close": 0.1287,
          "volume": 207970557.4,
          "close_time": 1723593599999,
          "quote_volume": 26464083.10511,
          "trades": 75086,
          "taker_buy_base": 109326948.4,
          "taker_buy_quote": 13914024.31166
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 0.1287,
          "high": 0.1309,
          "low": 0.1285,
          "close": 0.1304,
          "volume": 297311104.5,
          "close_time": 1723679999999,
          "quote_volume": 38673143.86372,
          "trades": 109942,
          "taker_buy_base": 149732049.7,
          "taker_buy_quote": 19476583.14544
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 0.1303,
          "high": 0.1321,
          "low": 0.1297,
          "close": 0.1302,
          "volume": 282043999.4,
          "close_time": 1723766399999,
          "quote_volume": 36951872.17333,
          "trades": 91256,
          "taker_buy_base": 137361350.2,
          "taker_buy_quote": 18000484.13601
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 0.1301,
          "high": 0.1342,
          "low": 0.1293,
          "close": 0.1341,
          "volume": 377074980.5,
          "close_time": 1723852799999,
          "quote_volume": 49669608.1348,
          "trades": 116932,
          "taker_buy_base": 195379245.6,
          "taker_buy_quote": 25742589.73609
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 0.1341,
          "high": 0.1362,
          "low": 0.1332,
          "close": 0.1349,
          "volume": 314171411.2,
          "close_time": 1723939199999,
          "quote_volume": 42398408.60404,
          "trades": 104903,
          "taker_buy_base": 152199770.5,
          "taker_buy_quote": 20542424.87225
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 0.1349,
          "high": 0.1356,
          "low": 0.1332,
          "close": 0.1351,
          "volume": 213436951.9,
          "close_time": 1724025599999,
          "quote_volume": 28669973.16281,
          "trades": 88821,
          "taker_buy_base": 103471639.3,
          "taker_buy_quote": 13902001.56138
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 0.1351,
          "high": 0.1436,
          "low": 0.134,
          "close": 0.1432,
          "volume": 791856905.5,
          "close_time": 1724111999999,
          "quote_volume": 110191927.332814,
          "trades": 216860,
          "taker_buy_base": 419156174.1,
          "taker_buy_quote": 58352440.142244
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 0.1432,
          "high": 0.1618,
          "low": 0.1421,
          "close": 0.1613,
          "volume": 1634114803.3,
          "close_time": 1724198399999,
          "quote_volume": 247930599.302794,
          "trades": 511519,
          "taker_buy_base": 936999267.6,
          "taker_buy_quote": 142503486.546614
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 0.1613,
          "high": 0.1666,
          "low": 0.1532,
          "close": 0.1539,
          "volume": 1797050558.8,
          "close_time": 1724284799999,
          "quote_volume": 288438164.335617,
          "trades": 566628,
          "taker_buy_base": 872941438.1,
          "taker_buy_quote": 140455475.332387
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 0.1538,
          "high": 0.1641,
          "low": 0.1481,
          "close": 0.1554,
          "volume": 1446099168.6,
          "close_time": 1724371199999,
          "quote_volume": 222920069.70174,
          "trades": 436407,
          "taker_buy_base": 715952672.0,
          "taker_buy_quote": 110560569.36081
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 0.1554,
          "high": 0.1592,
          "low": 0.1535,
          "close": 0.1583,
          "volume": 742853837.2,
          "close_time": 1724457599999,
          "quote_volume": 116273155.52693,
          "trades": 239101,
          "taker_buy_base": 390639718.7,
          "taker_buy_quote": 61162317.71647
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 0.1582,
          "high": 0.1641,
          "low": 0.1576,
          "close": 0.1589,
          "volume": 778202375.0,
          "close_time": 1724543999999,
          "quote_volume": 124517402.07923,
          "trades": 236339,
          "taker_buy_base": 394724745.2,
          "taker_buy_quote": 63215214.70139
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 0.1588,
          "high": 0.17,
          "low": 0.1566,
          "close": 0.1664,
          "volume": 1060267261.5,
          "close_time": 1724630399999,
          "quote_volume": 172527160.583236,
          "trades": 289073,
          "taker_buy_base": 563172923.2,
          "taker_buy_quote": 91667162.066826
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 0.1663,
          "high": 0.1687,
          "low": 0.1615,
          "close": 0.1616,
          "volume": 919890819.7,
          "close_time": 1724716799999,
          "quote_volume": 152198605.45994,
          "trades": 315250,
          "taker_buy_base": 421258671.6,
          "taker_buy_quote": 69778973.13937
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 0.1617,
          "high": 0.1636,
          "low": 0.1564,
          "close": 0.1579,
          "volume": 751242899.9,
          "close_time": 1724803199999,
          "quote_volume": 120910910.6783,
          "trades": 246640,
          "taker_buy_base": 355979016.2,
          "taker_buy_quote": 57323820.20376
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 0.158,
          "high": 0.1598,
          "low": 0.1572,
          "close": 0.1583,
          "volume": 515806523.9,
          "close_time": 1724889599999,
          "quote_volume": 81647643.33579,
          "trades": 206242,
          "taker_buy_base": 252193263.0,
          "taker_buy_quote": 39937760.29393
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 0.1582,
          "high": 0.1615,
          "low": 0.158,
          "close": 0.1599,
          "volume": 392382090.6,
          "close_time": 1724975999999,
          "quote_volume": 62763739.80188,
          "trades": 163658,
          "taker_buy_base": 199543392.5,
          "taker_buy_quote": 31911959.69446
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 0.1599,
          "high": 0.1617,
          "low": 0.1591,
          "close": 0.16,
          "volume": 414874575.2,
          "close_time": 1725062399999,
          "quote_volume": 66512269.35296,
          "trades": 149053,
          "taker_buy_base": 204606734.5,
          "taker_buy_quote": 32820250.24053
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 0.1599,
          "high": 0.1603,
          "low": 0.1566,
          "close": 0.1577,
          "volume": 326263679.2,
          "close_time": 1725148799999,
          "quote_volume": 51529878.67833,
          "trades": 121778,
          "taker_buy_base": 156263569.8,
          "taker_buy_quote": 24673164.7266
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 0.1576,
          "high": 0.1578,
          "low": 0.1549,
          "close": 0.1556,
          "volume": 303613825.4,
          "close_time": 1725235199999,
          "quote_volume": 47464166.71698,
          "trades": 106194,
          "taker_buy_base": 132980671.9,
          "taker_buy_quote": 20790913.45406
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 0.1556,
          "high": 0.1569,
          "low": 0.1538,
          "close": 0.1542,
          "volume": 316055134.5,
          "close_time": 1725321599999,
          "quote_volume": 49189981.05418,
          "trades": 117566,
          "taker_buy_base": 155325830.7,
          "taker_buy_quote": 24184827.32045
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 0.1542,
          "high": 0.1547,
          "low": 0.1503,
          "close": 0.1503,
          "volume": 339700635.7,
          "close_time": 1725407999999,
          "quote_volume": 51765568.34594,
          "trades": 103738,
          "taker_buy_base": 156300426.6,
          "taker_buy_quote": 23836621.79553
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 0.1504,
          "high": 0.1521,
          "low": 0.1489,
          "close": 0.15,
          "volume": 465789486.6,
          "close_time": 1725494399999,
          "quote_volume": 70036509.82055,
          "trades": 110898,
          "taker_buy_base": 211527386.3,
          "taker_buy_quote": 31822636.97978
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 0.15,
          "high": 0.1513,
          "low": 0.1491,
          "close": 0.1498,
          "volume": 276912305.3,
          "close_time": 1725580799999,
          "quote_volume": 41586225.0361,
          "trades": 87659,
          "taker_buy_base": 138712936.2,
          "taker_buy_quote": 20840224.6476
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 0.1499,
          "high": 0.1503,
          "low": 0.1466,
          "close": 0.1478,
          "volume": 338578886.8,
          "close_time": 1725667199999,
          "quote_volume": 50322630.0888,
          "trades": 102463,
          "taker_buy_base": 158201468.5,
          "taker_buy_quote": 23525842.50442
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 0.1478,
          "high": 0.1521,
          "low": 0.1478,
          "close": 0.1515,
          "volume": 264390363.0,
          "close_time": 1725753599999,
          "quote_volume": 39732373.53062,
          "trades": 107318,
          "taker_buy_base": 157812797.4,
          "taker_buy_quote": 23693634.08156
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 0.1516,
          "high": 0.1534,
          "low": 0.1511,
          "close": 0.1532,
          "volume": 303861845.3,
          "close_time": 1725839999999,
          "quote_volume": 46239239.74622,
          "trades": 95831,
          "taker_buy_base": 164882550.4,
          "taker_buy_quote": 25100168.18156
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 0.1532,
          "high": 0.155,
          "low": 0.1531,
          "close": 0.1546,
          "volume": 295736960.0,
          "close_time": 1725926399999,
          "quote_volume": 45553597.99601,
          "trades": 97570,
          "taker_buy_base": 159221719.2,
          "taker_buy_quote": 24529507.31844
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 0.1546,
          "high": 0.1546,
          "low": 0.1521,
          "close": 0.1531,
          "volume": 258345122.2,
          "close_time": 1726012799999,
          "quote_volume": 39516878.43595,
          "trades": 96146,
          "taker_buy_base": 118860859.9,
          "taker_buy_quote": 18184050.55635
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 0.153,
          "high": 0.1534,
          "low": 0.1518,
          "close": 0.1534,
          "volume": 257574213.4,
          "close_time": 1726099199999,
          "quote_volume": 39303754.56903,
          "trades": 82406,
          "taker_buy_base": 125806213.7,
          "taker_buy_quote": 19202341.2543
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 0.1533,
          "high": 0.1543,
          "low": 0.1519,
          "close": 0.152,
          "volume": 301552029.8,
          "close_time": 1726185599999,
          "quote_volume": 46161835.68753,
          "trades": 86327,
          "taker_buy_base": 142281194.4,
          "taker_buy_quote": 21788037.87274
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 0.1519,
          "high": 0.152,
          "low": 0.1485,
          "close": 0.149,
          "volume": 322624966.1,
          "close_time": 1726271999999,
          "quote_volume": 48398516.41633,
          "trades": 111037,
          "taker_buy_base": 129137995.9,
          "taker_buy_quote": 19377923.78435
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 0.149,
          "high": 0.149,
          "low": 0.147,
          "close": 0.1475,
          "volume": 246052654.7,
          "close_time": 1726358399999,
          "quote_volume": 36374248.07439,
          "trades": 77232,
          "taker_buy_base": 102931108.4,
          "taker_buy_quote": 15217615.7117
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 0.1475,
          "high": 0.1495,
          "low": 0.147,
          "close": 0.149,
          "volume": 241939535.5,
          "close_time": 1726444799999,
          "quote_volume": 35858939.14493,
          "trades": 75070,
          "taker_buy_base": 121755182.4,
          "taker_buy_quote": 18045369.90741
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 0.1489,
          "high": 0.1496,
          "low": 0.1478,
          "close": 0.1489,
          "volume": 276967820.3,
          "close_time": 1726531199999,
          "quote_volume": 41174326.4634,
          "trades": 83162,
          "taker_buy_base": 124864441.5,
          "taker_buy_quote": 18570398.86012
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 0.1489,
          "high": 0.1513,
          "low": 0.1488,
          "close": 0.15,
          "volume": 221301382.2,
          "close_time": 1726617599999,
          "quote_volume": 33236456.2452,
          "trades": 77276,
          "taker_buy_base": 122162697.3,
          "taker_buy_quote": 18343314.13953
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 0.15,
          "high": 0.1503,
          "low": 0.149,
          "close": 0.1496,
          "volume": 206401228.8,
          "close_time": 1726703999999,
          "quote_volume": 30876312.73106,
          "trades": 74425,
          "taker_buy_base": 99781134.0,
          "taker_buy_quote": 14931389.54178
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 0.1496,
          "high": 0.1517,
          "low": 0.1494,
          "close": 0.1515,
          "volume": 234665747.8,
          "close_time": 1726790399999,
          "quote_volume": 35334067.23258,
          "trades": 76835,
          "taker_buy_base": 128656828.8,
          "taker_buy_quote": 19372134.72112
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 0.1515,
          "high": 0.1528,
          "low": 0.1513,
          "close": 0.152,
          "volume": 216494909.6,
          "close_time": 1726876799999,
          "quote_volume": 32913034.90841,
          "trades": 83940,
          "taker_buy_base": 109171613.8,
          "taker_buy_quote": 16599341.02038
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 0.152,
          "high": 0.1525,
          "low": 0.1514,
          "close": 0.152,
          "volume": 112061644.0,
          "close_time": 1726963199999,
          "quote_volume": 17030585.68103,
          "trades": 56755,
          "taker_buy_base": 56162881.6,
          "taker_buy_quote": 8537510.75071
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 0.1519,
          "high": 0.1522,
          "low": 0.1509,
          "close": 0.1517,
          "volume": 151891753.8,
          "close_time": 1727049599999,
          "quote_volume": 23022376.0849,
          "trades": 63689,
          "taker_buy_base": 73756289.9,
          "taker_buy_quote": 11181468.65891
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 0.1518,
          "high": 0.1529,
          "low": 0.1512,
          "close": 0.1523,
          "volume": 214722726.7,
          "close_time": 1727135999999,
          "quote_volume": 32680593.32125,
          "trades": 76337,
          "taker_buy_base": 118015193.4,
          "taker_buy_quote": 17967715.81104
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 0.1524,
          "high": 0.1526,
          "low": 0.1508,
          "close": 0.1513,
          "volume": 197342867.5,
          "close_time": 1727222399999,
          "quote_volume": 29946896.55432,
          "trades": 78454,
          "taker_buy_base": 98620935.9,
          "taker_buy_quote": 14967912.44773
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 0.1513,
          "high": 0.1513,
          "low": 0.1499,
          "close": 0.15,
          "volume": 158238938.6,
          "close_time": 1727308799999,
          "quote_volume": 23829956.77155,
          "trades": 68284,
          "taker_buy_base": 73584357.2,
          "taker_buy_quote": 11085150.30148
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 0.15,
          "high": 0.1535,
          "low": 0.1494,
          "close": 0.1532,
          "volume": 215462825.7,
          "close_time": 1727395199999,
          "quote_volume": 32744906.10941,
          "trades": 113498,
          "taker_buy_base": 127083993.2,
          "taker_buy_quote": 19307748.12929
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 0.1532,
          "high": 0.1555,
          "low": 0.1531,
          "close": 0.1552,
          "volume": 288782683.9,
          "close_time": 1727481599999,
          "quote_volume": 44633225.52024,
          "trades": 114299,
          "taker_buy_base": 160790048.3,
          "taker_buy_quote": 24850752.00905
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 0.1552,
          "high": 0.1554,
          "low": 0.1538,
          "close": 0.1551,
          "volume": 165948775.6,
          "close_time": 1727567999999,
          "quote_volume": 25660710.81016,
          "trades": 87902,
          "taker_buy_base": 87797290.0,
          "taker_buy_quote": 13579635.30726
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 0.155,
          "high": 0.1575,
          "low": 0.1546,
          "close": 0.1565,
          "volume": 216488549.0,
          "close_time": 1727654399999,
          "quote_volume": 33795405.69091,
          "trades": 99008,
          "taker_buy_base": 111489896.8,
          "taker_buy_quote": 17408228.12734
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 0.1565,
          "high": 0.1568,
          "low": 0.1548,
          "close": 0.156,
          "volume": 297705689.9,
          "close_time": 1727740799999,
          "quote_volume": 46366373.43113,
          "trades": 121886,
          "taker_buy_base": 146732145.7,
          "taker_buy_quote": 22858899.16869
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 0.1559,
          "high": 0.157,
          "low": 0.1532,
          "close": 0.1536,
          "volume": 434120472.3,
          "close_time": 1727827199999,
          "quote_volume": 67347031.67447,
          "trades": 170768,
          "taker_buy_base": 197352733.5,
          "taker_buy_quote": 30640900.02539
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 0.1536,
          "high": 0.1553,
          "low": 0.153,
          "close": 0.1544,
          "volume": 319327205.6,
          "close_time": 1727913599999,
          "quote_volume": 49222311.0907,
          "trades": 140623,
          "taker_buy_base": 170240773.5,
          "taker_buy_quote": 26244215.42361
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 0.1545,
          "high": 0.1577,
          "low": 0.1535,
          "close": 0.1577,
          "volume": 382298171.6,
          "close_time": 1727999999999,
          "quote_volume": 59220543.63766,
          "trades": 153292,
          "taker_buy_base": 209814846.6,
          "taker_buy_quote": 32531712.40435
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 0.1576,
          "high": 0.1578,
          "low": 0.1563,
          "close": 0.1565,
          "volume": 217591787.3,
          "close_time": 1728086399999,
          "quote_volume": 34161472.20241,
          "trades": 108271,
          "taker_buy_base": 110315500.9,
          "taker_buy_quote": 17322579.35176
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 0.1565,
          "high": 0.1566,
          "low": 0.1535,
          "close": 0.1535,
          "volume": 139145385.0,
          "close_time": 1728172799999,
          "quote_volume": 21499381.17356,
          "trades": 78197,
          "taker_buy_base": 62083055.1,
          "taker_buy_quote": 9594869.71491
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 0.1535,
          "high": 0.1548,
          "low": 0.1531,
          "close": 0.1543,
          "volume": 122124446.4,
          "close_time": 1728259199999,
          "quote_volume": 18807356.59687,
          "trades": 69969,
          "taker_buy_base": 55787213.2,
          "taker_buy_quote": 8594838.07216
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 0.1543,
          "high": 0.1567,
          "low": 0.1538,
          "close": 0.1559,
          "volume": 223072342.1,
          "close_time": 1728345599999,
          "quote_volume": 34649577.02523,
          "trades": 98142,
          "taker_buy_base": 116360711.6,
          "taker_buy_quote": 18081759.75704
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 0.1558,
          "high": 0.1604,
          "low": 0.1556,
          "close": 0.16,
          "volume": 302409795.8,
          "close_time": 1728431999999,
          "quote_volume": 47660331.30252,
          "trades": 126830,
          "taker_buy_base": 171450389.8,
          "taker_buy_quote": 27043435.20194
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 0.16,
          "high": 0.162,
          "low": 0.1594,
          "close": 0.1605,
          "volume": 252248081.5,
          "close_time": 1728518399999,
          "quote_volume": 40475655.8985,
          "trades": 120546,
          "taker_buy_base": 125488104.6,
          "taker_buy_quote": 20138099.72609
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 0.1605,
          "high": 0.1607,
          "low": 0.1587,
          "close": 0.1588,
          "volume": 218535782.2,
          "close_time": 1728604799999,
          "quote_volume": 34859477.10744,
          "trades": 108890,
          "taker_buy_base": 103217285.5,
          "taker_buy_quote": 16467237.01661
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 0.1589,
          "high": 0.1615,
          "low": 0.158,
          "close": 0.1598,
          "volume": 228010961.2,
          "close_time": 1728691199999,
          "quote_volume": 36476148.60587,
          "trades": 102975,
          "taker_buy_base": 119812863.2,
          "taker_buy_quote": 19168096.25902
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 0.1597,
          "high": 0.164,
          "low": 0.159,
          "close": 0.1625,
          "volume": 241915075.9,
          "close_time": 1728777599999,
          "quote_volume": 39170594.30484,
          "trades": 103019,
          "taker_buy_base": 125271389.2,
          "taker_buy_quote": 20283333.05171
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 0.1626,
          "high": 0.1635,
          "low": 0.1619,
          "close": 0.1626,
          "volume": 165020863.6,
          "close_time": 1728863999999,
          "quote_volume": 26844039.18686,
          "trades": 87102,
          "taker_buy_base": 80370291.9,
          "taker_buy_quote": 13075539.66758
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 0.1626,
          "high": 0.1632,
          "low": 0.1596,
          "close": 0.1606,
          "volume": 331255046.3,
          "close_time": 1728950399999,
          "quote_volume": 53343597.40687,
          "trades": 132003,
          "taker_buy_base": 166741555.5,
          "taker_buy_quote": 26859071.64973
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 0.1605,
          "high": 0.1606,
          "low": 0.1577,
          "close": 0.1588,
          "volume": 280872310.2,
          "close_time": 1729036799999,
          "quote_volume": 44596692.08676,
          "trades": 135447,
          "taker_buy_base": 114267796.6,
          "taker_buy_quote": 18134979.84989
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 0.1587,
          "high": 0.1604,
          "low": 0.1584,
          "close": 0.1601,
          "volume": 217182869.9,
          "close_time": 1729123199999,
          "quote_volume": 34625189.83415,
          "trades": 99772,
          "taker_buy_base": 112746992.7,
          "taker_buy_quote": 17978799.54584
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 0.16,
          "high": 0.1605,
          "low": 0.159,
          "close": 0.1594,
          "volume": 165894122.2,
          "close_time": 1729209599999,
          "quote_volume": 26531799.86639,
          "trades": 89228,
          "taker_buy_base": 81301558.5,
          "taker_buy_quote": 13004844.98922
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 0.1593,
          "high": 0.1595,
          "low": 0.1582,
          "close": 0.1585,
          "volume": 146659851.8,
          "close_time": 1729295999999,
          "quote_volume": 23329865.06063,
          "trades": 80971,
          "taker_buy_base": 71237111.5,
          "taker_buy_quote": 11334101.84137
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 0.1585,
          "high": 0.1587,
          "low": 0.1565,
          "close": 0.1567,
          "volume": 141928060.1,
          "close_time": 1729382399999,
          "quote_volume": 22383165.28859,
          "trades": 77864,
          "taker_buy_base": 61999010.6,
          "taker_buy_quote": 9780725.48543
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 0.1567,
          "high": 0.157,
          "low": 0.1561,
          "close": 0.1567,
          "volume": 122631882.8,
          "close_time": 1729468799999,
          "quote_volume": 19192969.33105,
          "trades": 59031,
          "taker_buy_base": 55668507.5,
          "taker_buy_quote": 8714781.98909
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 0.1568,
          "high": 0.1587,
          "low": 0.1556,
          "close": 0.1584,
          "volume": 189835792.5,
          "close_time": 1729555199999,
          "quote_volume": 29844617.47471,
          "trades": 79907,
          "taker_buy_base": 104034396.2,
          "taker_buy_quote": 16360697.28069
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 0.1583,
          "high": 0.1607,
          "low": 0.1575,
          "close": 0.1603,
          "volume": 194897691.2,
          "close_time": 1729641599999,
          "quote_volume": 31052637.49846,
          "trades": 87444,
          "taker_buy_base": 113743472.9,
          "taker_buy_quote": 18121481.5138
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 0.1603,
          "high": 0.1607,
          "low": 0.1593,
          "close": 0.1603,
          "volume": 177777912.8,
          "close_time": 1729727999999,
          "quote_volume": 28450490.86447,
          "trades": 86679,
          "taker_buy_base": 90539514.6,
          "taker_buy_quote": 14492186.62693
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 0.1603,
          "high": 0.165,
          "low": 0.1603,
          "close": 0.1646,
          "volume": 257406002.0,
          "close_time": 1729814399999,
          "quote_volume": 41960139.97247,
          "trades": 107356,
          "taker_buy_base": 145274129.9,
          "taker_buy_quote": 23672941.37575
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 0.1647,
          "high": 0.1668,
          "low": 0.1622,
          "close": 0.1626,
          "volume": 450832720.5,
          "close_time": 1729900799999,
          "quote_volume": 74437491.01602,
          "trades": 157438,
          "taker_buy_base": 204950933.6,
          "taker_buy_quote": 33871925.23974
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 0.1625,
          "high": 0.1654,
          "low": 0.1624,
          "close": 0.1652,
          "volume": 202995536.9,
          "close_time": 1729987199999,
          "quote_volume": 33334810.02452,
          "trades": 116779,
          "taker_buy_base": 114764369.6,
          "taker_buy_quote": 18845236.413
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 0.1651,
          "high": 0.1663,
          "low": 0.164,
          "close": 0.164,
          "volume": 179101603.9,
          "close_time": 1730073599999,
          "quote_volume": 29623858.30941,
          "trades": 98821,
          "taker_buy_base": 81559200.2,
          "taker_buy_quote": 13497497.35281
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 0.1641,
          "high": 0.1645,
          "low": 0.1631,
          "close": 0.1642,
          "volume": 180366165.5,
          "close_time": 1730159999999,
          "quote_volume": 29541235.62231,
          "trades": 98950,
          "taker_buy_base": 86496279.1,
          "taker_buy_quote": 14171111.46092
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 0.1642,
          "high": 0.1671,
          "low": 0.164,
          "close": 0.1663,
          "volume": 267732576.1,
          "close_time": 1730246399999,
          "quote_volume": 44225186.67495,
          "trades": 109967,
          "taker_buy_base": 135170130.6,
          "taker_buy_quote": 22334264.3775
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 0.1662,
          "high": 0.1698,
          "low": 0.1659,
          "close": 0.1692,
          "volume": 248155787.3,
          "close_time": 1730332799999,
          "quote_volume": 41731125.68256,
          "trades": 113334,
          "taker_buy_base": 129981298.4,
          "taker_buy_quote": 21855639.79492
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 0.1693,
          "high": 0.1705,
          "low": 0.1677,
          "close": 0.1684,
          "volume": 252651022.9,
          "close_time": 1730419199999,
          "quote_volume": 42711704.36566,
          "trades": 114419,
          "taker_buy_base": 124103632.7,
          "taker_buy_quote": 20987714.92694
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 0.1684,
          "high": 0.1688,
          "low": 0.1664,
          "close": 0.1674,
          "volume": 248176490.2,
          "close_time": 1730505599999,
          "quote_volume": 41569369.48689,
          "trades": 123104,
          "taker_buy_base": 123161052.9,
          "taker_buy_quote": 20631756.5373
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 0.1673,
          "high": 0.1677,
          "low": 0.1659,
          "close": 0.1661,
          "volume": 121434723.9,
          "close_time": 1730591999999,
          "quote_volume": 20264090.04276,
          "trades": 84139,
          "taker_buy_base": 59834111.6,
          "taker_buy_quote": 9986572.88696
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 0.1662,
          "high": 0.1663,
          "low": 0.1632,
          "close": 0.1651,
          "volume": 194590530.4,
          "close_time": 1730678399999,
          "quote_volume": 31974795.85868,
          "trades": 99088,
          "taker_buy_base": 93455623.4,
          "taker_buy_quote": 15360610.6491
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 0.1651,
          "high": 0.1657,
          "low": 0.1627,
          "close": 0.1629,
          "volume": 224966798.4,
          "close_time": 1730764799999,
          "quote_volume": 37009364.20186,
          "trades": 117425,
          "taker_buy_base": 109160263.7,
          "taker_buy_quote": 17963872.74288
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 0.1629,
          "high": 0.1632,
          "low": 0.1598,
          "close": 0.1602,
          "volume": 271539938.6,
          "close_time": 1730851199999,
          "quote_volume": 43885252.9878,
          "trades": 117108,
          "taker_buy_base": 129576043.7,
          "taker_buy_quote": 20949706.54406
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 0.1601,
          "high": 0.1641,
          "low": 0.16,
          "close": 0.1625,
          "volume": 396319649.9,
          "close_time": 1730937599999,
          "quote_volume": 64400887.75703,
          "trades": 122803,
          "taker_buy_base": 223802360.5,
          "taker_buy_quote": 36364991.12529
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 0.1625,
          "high": 0.1629,
          "low": 0.1596,
          "close": 0.1601,
          "volume": 324383678.9,
          "close_time": 1731023999999,
          "quote_volume": 52259469.56597,
          "trades": 116061,
          "taker_buy_base": 160461377.9,
          "taker_buy_quote": 25850905.40538
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 0.1601,
          "high": 0.1619,
          "low": 0.16,
          "close": 0.1609,
          "volume": 174918892.2,
          "close_time": 1731110399999,
          "quote_volume": 28153034.12957,
          "trades": 78086,
          "taker_buy_base": 85120842.9,
          "taker_buy_quote": 13703952.02735
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 0.161,
          "high": 0.1622,
          "low": 0.1598,
          "close": 0.1621,
          "volume": 165105279.4,
          "close_time": 1731196799999,
          "quote_volume": 26519823.04836,
          "trades": 76376,
          "taker_buy_base": 89240646.7,
          "taker_buy_quote": 14342584.64192
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 0.1621,
          "high": 0.1668,
          "low": 0.1612,
          "close": 0.1639,
          "volume": 550200330.3,
          "close_time": 1731283199999,
          "quote_volume": 90474460.60044,
          "trades": 180345,
          "taker_buy_base": 277003791.6,
          "taker_buy_quote": 45544805.51264
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 0.164,
          "high": 0.1678,
          "low": 0.1637,
          "close": 0.1677,
          "volume": 483858186.3,
          "close_time": 1731369599999,
          "quote_volume": 80124595.36331,
          "trades": 155495,
          "taker_buy_base": 255810935.0,
          "taker_buy_quote": 42379675.40358
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 0.1677,
          "high": 0.1903,
          "low": 0.1644,
          "close": 0.1873,
          "volume": 1466622893.3,
          "close_time": 1731455999999,
          "quote_volume": 256707889.941724,
          "trades": 499787,
          "taker_buy_base": 771068353.9,
          "taker_buy_quote": 134911224.874614
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 0.1874,
          "high": 0.1922,
          "low": 0.1735,
          "close": 0.177,
          "volume": 929013772.1,
          "close_time": 1731542399999,
          "quote_volume": 166207692.751663,
          "trades": 508310,
          "taker_buy_base": 442611899.3,
          "taker_buy_quote": 79239481.380043
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 0.177,
          "high": 0.185,
          "low": 0.1759,
          "close": 0.1765,
          "volume": 646739372.2,
          "close_time": 1731628799999,
          "quote_volume": 116080741.46506,
          "trades": 380940,
          "taker_buy_base": 305267331.2,
          "taker_buy_quote": 54836057.74892
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 0.1764,
          "high": 0.1914,
          "low": 0.1761,
          "close": 0.1912,
          "volume": 751380021.8,
          "close_time": 1731715199999,
          "quote_volume": 138163669.13072,
          "trades": 443878,
          "taker_buy_base": 390165395.7,
          "taker_buy_quote": 71745946.08132
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 0.1912,
          "high": 0.2047,
          "low": 0.1885,
          "close": 0.2002,
          "volume": 708247635.4,
          "close_time": 1731801599999,
          "quote_volume": 139747594.678829,
          "trades": 559106,
          "taker_buy_base": 358444453.7,
          "taker_buy_quote": 70709929.212749
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 0.2001,
          "high": 0.2013,
          "low": 0.1924,
          "close": 0.1993,
          "volume": 500015285.7,
          "close_time": 1731887999999,
          "quote_volume": 98313491.43646,
          "trades": 326879,
          "taker_buy_base": 234745924.9,
          "taker_buy_quote": 46184766.79501
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 0.1993,
          "high": 0.2069,
          "low": 0.1993,
          "close": 0.2022,
          "volume": 571154143.8,
          "close_time": 1731974399999,
          "quote_volume": 116027413.445868,
          "trades": 429194,
          "taker_buy_base": 284186383.7,
          "taker_buy_quote": 57734009.759478
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 0.2021,
          "high": 0.2067,
          "low": 0.1984,
          "close": 0.1995,
          "volume": 464449963.0,
          "close_time": 1732060799999,
          "quote_volume": 94275092.51629,
          "trades": 304737,
          "taker_buy_base": 215381599.0,
          "taker_buy_quote": 43760184.82705
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 0.1994,
          "high": 0.1997,
          "low": 0.1933,
          "close": 0.1947,
          "volume": 434644605.2,
          "close_time": 1732147199999,
          "quote_volume": 85521329.30889,
          "trades": 271951,
          "taker_buy_base": 200149891.3,
          "taker_buy_quote": 39394909.14512
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 0.1948,
          "high": 0.2014,
          "low": 0.1931,
          "close": 0.1985,
          "volume": 542609747.0,
          "close_time": 1732233599999,
          "quote_volume": 107407901.08094,
          "trades": 330937,
          "taker_buy_base": 273919666.0,
          "taker_buy_quote": 54227621.28962
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 0.1985,
          "high": 0.2048,
          "low": 0.1968,
          "close": 0.2048,
          "volume": 535332480.0,
          "close_time": 1732319999999,
          "quote_volume": 107066718.02128,
          "trades": 344885,
          "taker_buy_base": 286548902.5,
          "taker_buy_quote": 57366518.38108
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 0.2048,
          "high": 0.2248,
          "low": 0.2047,
          "close": 0.212,
          "volume": 980876987.1,
          "close_time": 1732406399999,
          "quote_volume": 209387048.834606,
          "trades": 705875,
          "taker_buy_base": 475330952.6,
          "taker_buy_quote": 101419711.854686
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 0.2121,
          "high": 0.2171,
          "low": 0.2009,
          "close": 0.2085,
          "volume": 978570183.4,
          "close_time": 1732492799999,
          "quote_volume": 203398372.35983,
          "trades": 531356,
          "taker_buy_base": 489268241.7,
          "taker_buy_quote": 101709223.00301
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 0.2086,
          "high": 0.2123,
          "low": 0.1941,
          "close": 0.1959,
          "volume": 943941765.9,
          "close_time": 1732579199999,
          "quote_volume": 191669579.06715,
          "trades": 492550,
          "taker_buy_base": 456541261.7,
          "taker_buy_quote": 92756777.03116
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 0.1959,
          "high": 0.2009,
          "low": 0.1863,
          "close": 0.1944,
          "volume": 1017550585.0,
          "close_time": 1732665599999,
          "quote_volume": 196115884.13261,
          "trades": 541325,
          "taker_buy_base": 502688467.8,
          "taker_buy_quote": 96927430.45156
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 0.1944,
          "high": 0.2022,
          "low": 0.1934,
          "close": 0.2011,
          "volume": 467630974.9,
          "close_time": 1732751999999,
          "quote_volume": 92966921.61639,
          "trades": 322634,
          "taker_buy_base": 248168621.3,
          "taker_buy_quote": 49337126.63249
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 0.2011,
          "high": 0.2036,
          "low": 0.1977,
          "close": 0.2032,
          "volume": 480948975.3,
          "close_time": 1732838399999,
          "quote_volume": 96635858.70701,
          "trades": 260375,
          "taker_buy_base": 250113760.1,
          "taker_buy_quote": 50277689.70441
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 0.2032,
          "high": 0.2072,
          "low": 0.2009,
          "close": 0.2044,
          "volume": 324609154.9,
          "close_time": 1732924799999,
          "quote_volume": 66145509.45689,
          "trades": 206028,
          "taker_buy_base": 167964480.3,
          "taker_buy_quote": 34240358.59468
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 0.2045,
          "high": 0.2072,
          "low": 0.2026,
          "close": 0.2049,
          "volume": 282006999.4,
          "close_time": 1733011199999,
          "quote_volume": 57774082.16967,
          "trades": 176694,
          "taker_buy_base": 144685716.2,
          "taker_buy_quote": 29658458.6936
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 0.2049,
          "high": 0.2096,
          "low": 0.2023,
          "close": 0.2072,
          "volume": 370266639.8,
          "close_time": 1733097599999,
          "quote_volume": 76510333.25001,
          "trades": 219105,
          "taker_buy_base": 185465286.4,
          "taker_buy_quote": 38332777.84184
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 0.2072,
          "high": 0.221,
          "low": 0.2033,
          "close": 0.221,
          "volume": 1424482191.4,
          "close_time": 1733183999999,
          "quote_volume": 299367486.7162,
          "trades": 674892,
          "taker_buy_base": 742008433.3,
          "taker_buy_quote": 156152953.34918
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 0.2209,
          "high": 0.4495,
          "low": 0.2209,
          "close": 0.4334,
          "volume": 4732014524.0,
          "close_time": 1733270399999,
          "quote_volume": 1359059835.85808,
          "trades": 3410828,
          "taker_buy_base": 2433763516.0,
          "taker_buy_quote": 698404052.14923
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 0.4332,
          "high": 0.45,
          "low": 0.3219,
          "close": 0.3306,
          "volume": 3828136714.5,
          "close_time": 1733356799999,
          "quote_volume": 1431164335.88017,
          "trades": 3561126,
          "taker_buy_base": 1934854399.0,
          "taker_buy_quote": 723997263.90409
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 0.3305,
          "high": 0.3459,
          "low": 0.3121,
          "close": 0.3223,
          "volume": 3656859531.9,
          "close_time": 1733443199999,
          "quote_volume": 1204910723.80013,
          "trades": 1589807,
          "taker_buy_base": 1807388645.6,
          "taker_buy_quote": 595918759.80226
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 0.3223,
          "high": 0.3294,
          "low": 0.3087,
          "close": 0.3255,
          "volume": 1260840817.7,
          "close_time": 1733529599999,
          "quote_volume": 403717196.75444,
          "trades": 768159,
          "taker_buy_base": 615233606.8,
          "taker_buy_quote": 197164094.48653
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 0.3255,
          "high": 0.3356,
          "low": 0.315,
          "close": 0.3188,
          "volume": 868345705.6,
          "close_time": 1733615999999,
          "quote_volume": 281917136.03179,
          "trades": 530010,
          "taker_buy_base": 411779498.5,
          "taker_buy_quote": 133804514.97305
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 0.3188,
          "high": 0.3233,
          "low": 0.3028,
          "close": 0.3183,
          "volume": 621733645.0,
          "close_time": 1733702399999,
          "quote_volume": 196018888.8283,
          "trades": 413939,
          "taker_buy_base": 303290980.7,
          "taker_buy_quote": 95610245.59257
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 0.3183,
          "high": 0.3209,
          "low": 0.2407,
          "close": 0.2629,
          "volume": 1415367012.4,
          "close_time": 1733788799999,
          "quote_volume": 405630304.50158,
          "trades": 1143623,
          "taker_buy_base": 680087852.7,
          "taker_buy_quote": 194296071.56245
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 0.2629,
          "high": 0.2799,
          "low": 0.2439,
          "close": 0.2694,
          "volume": 1675153969.8,
          "close_time": 1733875199999,
          "quote_volume": 440315048.25217,
          "trades": 1015742,
          "taker_buy_base": 834362181.7,
          "taker_buy_quote": 219371138.81072
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 0.2694,
          "high": 0.2874,
          "low": 0.2614,
          "close": 0.2822,
          "volume": 1104280325.8,
          "close_time": 1733961599999,
          "quote_volume": 303639088.52197,
          "trades": 603059,
          "taker_buy_base": 570714269.2,
          "taker_buy_quote": 157007449.40948
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 0.2821,
          "high": 0.3096,
          "low": 0.2803,
          "close": 0.2969,
          "volume": 1877602527.4,
          "close_time": 1734047999999,
          "quote_volume": 560236903.65473,
          "trades": 990583,
          "taker_buy_base": 950883880.1,
          "taker_buy_quote": 283844103.76829
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 0.2968,
          "high": 0.3022,
          "low": 0.2841,
          "close": 0.2906,
          "volume": 940730224.2,
          "close_time": 1734134399999,
          "quote_volume": 272609831.22111,
          "trades": 546501,
          "taker_buy_base": 466099587.5,
          "taker_buy_quote": 135106701.72785
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 0.2907,
          "high": 0.2975,
          "low": 0.2778,
          "close": 0.2823,
          "volume": 651039063.6,
          "close_time": 1734220799999,
          "quote_volume": 186762328.83354,
          "trades": 641974,
          "taker_buy_base": 319442528.4,
          "taker_buy_quote": 91646670.67522
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 0.2823,
          "high": 0.2868,
          "low": 0.2754,
          "close": 0.2856,
          "volume": 435129500.3,
          "close_time": 1734307199999,
          "quote_volume": 122607501.4156,
          "trades": 440623,
          "taker_buy_base": 223872474.9,
          "taker_buy_quote": 63107345.87347
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 0.2856,
          "high": 0.3047,
          "low": 0.2763,
          "close": 0.2967,
          "volume": 1205130419.0,
          "close_time": 1734393599999,
          "quote_volume": 350473188.57374,
          "trades": 1241279,
          "taker_buy_base": 613679843.5,
          "taker_buy_quote": 178551004.28512
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 0.2967,
          "high": 0.2978,
          "low": 0.2777,
          "close": 0.2796,
          "volume": 1146496929.6,
          "close_time": 1734479999999,
          "quote_volume": 332015678.85422,
          "trades": 1281339,
          "taker_buy_base": 569119577.9,
          "taker_buy_quote": 164859740.67154
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 0.2797,
          "high": 0.2815,
          "low": 0.2576,
          "close": 0.2581,
          "volume": 1268023421.1,
          "close_time": 1734566399999,
          "quote_volume": 340622108.67854,
          "trades": 884137,
          "taker_buy_base": 603806568.7,
          "taker_buy_quote": 162315426.52967
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 0.258,
          "high": 0.2663,
          "low": 0.2441,
          "close": 0.2513,
          "volume": 1621813658.3,
          "close_time": 1734652799999,
          "quote_volume": 415248722.70266,
          "trades": 751885,
          "taker_buy_base": 775626956.6,
          "taker_buy_quote": 198689050.25314
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 0.2513,
          "high": 0.2545,
          "low": 0.2242,
          "close": 0.2486,
          "volume": 1636404154.9,
          "close_time": 1734739199999,
          "quote_volume": 395197239.96374,
          "trades": 932961,
          "taker_buy_base": 831377950.3,
          "taker_buy_quote": 200817332.35213
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 0.2486,
          "high": 0.2561,
          "low": 0.2422,
          "close": 0.2449,
          "volume": 989501401.4,
          "close_time": 1734825599999,
          "quote_volume": 244766489.50494,
          "trades": 434022,
          "taker_buy_base": 473107205.8,
          "taker_buy_quote": 117099501.71218
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 0.2448,
          "high": 0.2507,
          "low": 0.2417,
          "close": 0.2442,
          "volume": 811230701.1,
          "close_time": 1734911999999,
          "quote_volume": 199234574.52025,
          "trades": 354910,
          "taker_buy_base": 397339222.2,
          "taker_buy_quote": 97623460.52959
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 0.2443,
          "high": 0.2536,
          "low": 0.2415,
          "close": 0.2526,
          "volume": 923669106.1,
          "close_time": 1734998399999,
          "quote_volume": 229155840.41448,
          "trades": 436389,
          "taker_buy_base": 490037365.4,
          "taker_buy_quote": 121666739.52822
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 0.2526,
          "high": 0.2593,
          "low": 0.2504,
          "close": 0.2564,
          "volume": 568318054.9,
          "close_time": 1735084799999,
          "quote_volume": 144749870.87644,
          "trades": 262274,
          "taker_buy_base": 304498375.5,
          "taker_buy_quote": 77605439.27151
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 0.2564,
          "high": 0.2588,
          "low": 0.2555,
          "close": 0.258,
          "volume": 456716424.3,
          "close_time": 1735171199999,
          "quote_volume": 117343302.46791,
          "trades": 196717,
          "taker_buy_base": 238719744.0,
          "taker_buy_quote": 61357149.92849
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 0.258,
          "high": 0.2589,
          "low": 0.2497,
          "close": 0.2537,
          "volume": 668240097.0,
          "close_time": 1735257599999,
          "quote_volume": 169236723.98349,
          "trades": 273305,
          "taker_buy_base": 321425174.8,
          "taker_buy_quote": 81387451.18603
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 0.2538,
          "high": 0.2654,
          "low": 0.253,
          "close": 0.2594,
          "volume": 955786945.4,
          "close_time": 1735343999999,
          "quote_volume": 248208303.36172,
          "trades": 372335,
          "taker_buy_base": 506557072.3,
          "taker_buy_quote": 131499944.99094
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 0.2593,
          "high": 0.2632,
          "low": 0.2566,
          "close": 0.2584,
          "volume": 390392505.7,
          "close_time": 1735430399999,
          "quote_volume": 101249816.12543,
          "trades": 207399,
          "taker_buy_base": 194159801.4,
          "taker_buy_quote": 50378227.49241
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 0.2584,
          "high": 0.2634,
          "low": 0.2565,
          "close": 0.2578,
          "volume": 527259608.0,
          "close_time": 1735516799999,
          "quote_volume": 137068579.94021,
          "trades": 236355,
          "taker_buy_base": 254132639.9,
          "taker_buy_quote": 66107409.76625
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 0.2578,
          "high": 0.2598,
          "low": 0.2504,
          "close": 0.2534,
          "volume": 663946586.2,
          "close_time": 1735603199999,
          "quote_volume": 169273766.34183,
          "trades": 251737,
          "taker_buy_base": 316863636.5,
          "taker_buy_quote": 80810621.85392
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 0.2535,
          "high": 0.2576,
          "low": 0.2514,
          "close": 0.2548,
          "volume": 391393542.7,
          "close_time": 1735689599999,
          "quote_volume": 99602847.38657,
          "trades": 143266,
          "taker_buy_base": 198272688.8,
          "taker_buy_quote": 50479583.73114
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 0.2547,
          "high": 0.2564,
          "low": 0.2529,
          "close": 0.2559,
          "volume": 268408400.3,
          "close_time": 1735775999999,
          "quote_volume": 68428746.93324,
          "trades": 115692,
          "taker_buy_base": 130213707.4,
          "taker_buy_quote": 33206633.56446
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 0.256,
          "high": 0.2668,
          "low": 0.2557,
          "close": 0.2651,
          "volume": 617526303.3,
          "close_time": 1735862399999,
          "quote_volume": 161903925.35197,
          "trades": 230278,
          "taker_buy_base": 332514575.9,
          "taker_buy_quote": 87167960.61802
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 0.2652,
          "high": 0.2713,
          "low": 0.2609,
          "close": 0.2702,
          "volume": 588287542.1,
          "close_time": 1735948799999,
          "quote_volume": 156542371.17471,
          "trades": 247406,
          "taker_buy_base": 313948041.9,
          "taker_buy_quote": 83577369.09764
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 0.2702,
          "high": 0.2742,
          "low": 0.2664,
          "close": 0.2697,
          "volume": 563102580.0,
          "close_time": 1736035199999,
          "quote_volume": 151873494.38253,
          "trades": 244049,
          "taker_buy_base": 285660885.2,
          "taker_buy_quote": 77083348.44071
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 0.2696,
          "high": 0.2697,
          "low": 0.2612,
          "close": 0.2627,
          "volume": 333256337.2,
          "close_time": 1736121599999,
          "quote_volume": 88026635.98181,
          "trades": 185036,
          "taker_buy_base": 153296991.3,
          "taker_buy_quote": 40482653.04675
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 0.2627,
          "high": 0.2697,
          "low": 0.2596,
          "close": 0.2684,
          "volume": 581834517.3,
          "close_time": 1736207999999,
          "quote_volume": 154305340.39179,
          "trades": 245233,
          "taker_buy_base": 298017614.9,
          "taker_buy_quote": 79051401.73278
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 0.2684,
          "high": 0.2716,
          "low": 0.2522,
          "close": 0.2526,
          "volume": 881729814.0,
          "close_time": 1736294399999,
          "quote_volume": 231289803.05606,
          "trades": 341992,
          "taker_buy_base": 388246923.8,
          "taker_buy_quote": 101939664.64312
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 0.2527,
          "high": 0.255,
          "low": 0.2443,
          "close": 0.2505,
          "volume": 981346657.5,
          "close_time": 1736380799999,
          "quote_volume": 245231960.51136,
          "trades": 323530,
          "taker_buy_base": 465493987.4,
          "taker_buy_quote": 116336171.39417
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 0.2505,
          "high": 0.2514,
          "low": 0.2367,
          "close": 0.2402,
          "volume": 901722070.2,
          "close_time": 1736467199999,
          "quote_volume": 219460248.91441,
          "trades": 290978,
          "taker_buy_base": 393353052.7,
          "taker_buy_quote": 95699890.75573
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 0.2401,
          "high": 0.2448,
          "low": 0.2375,
          "close": 0.2445,
          "volume": 639323274.7,
          "close_time": 1736553599999,
          "quote_volume": 154468883.02437,
          "trades": 222212,
          "taker_buy_base": 324283267.9,
          "taker_buy_quote": 78390052.71434
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 0.2445,
          "high": 0.2446,
          "low": 0.2405,
          "close": 0.241,
          "volume": 276639811.4,
          "close_time": 1736639999999,
          "quote_volume": 67038837.63205,
          "trades": 120783,
          "taker_buy_base": 117845107.8,
          "taker_buy_quote": 28558814.33887
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 0.241,
          "high": 0.2413,
          "low": 0.2316,
          "close": 0.2336,
          "volume": 308070648.5,
          "close_time": 1736726399999,
          "quote_volume": 73073240.83219,
          "trades": 125654,
          "taker_buy_base": 129916534.4,
          "taker_buy_quote": 30804095.76989
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 0.2336,
          "high": 0.2373,
          "low": 0.2168,
          "close": 0.2228,
          "volume": 1236124866.4,
          "close_time": 1736812799999,
          "quote_volume": 276520400.27788,
          "trades": 420254,
          "taker_buy_base": 596572437.4,
          "taker_buy_quote": 133391805.61879
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 0.2228,
          "high": 0.2269,
          "low": 0.2204,
          "close": 0.2209,
          "volume": 573522825.5,
          "close_time": 1736899199999,
          "quote_volume": 128125453.85756,
          "trades": 197215,
          "taker_buy_base": 256814431.6,
          "taker_buy_quote": 57400828.12054
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 0.2209,
          "high": 0.2383,
          "low": 0.2205,
          "close": 0.2381,
          "volume": 792281786.0,
          "close_time": 1736985599999,
          "quote_volume": 181102905.37578,
          "trades": 311877,
          "taker_buy_base": 441337757.8,
          "taker_buy_quote": 100905246.55885
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 0.238,
          "high": 0.241,
          "low": 0.2329,
          "close": 0.2371,
          "volume": 921797186.1,
          "close_time": 1737071999999,
          "quote_volume": 218782403.64618,
          "trades": 370722,
          "taker_buy_base": 460152125.9,
          "taker_buy_quote": 109255969.89098
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 0.2371,
          "high": 0.2494,
          "low": 0.2371,
          "close": 0.2487,
          "volume": 580095423.4,
          "close_time": 1737158399999,
          "quote_volume": 142321474.82213,
          "trades": 237766,
          "taker_buy_base": 323234163.7,
          "taker_buy_quote": 79285740.83595
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 0.2488,
          "high": 0.2679,
          "low": 0.2384,
          "close": 0.2423,
          "volume": 1481529447.8,
          "close_time": 1737244799999,
          "quote_volume": 367328883.21413,
          "trades": 534116,
          "taker_buy_base": 721309444.4,
          "taker_buy_quote": 179109805.86437
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 0.2423,
          "high": 0.2466,
          "low": 0.2262,
          "close": 0.2287,
          "volume": 1795950772.8,
          "close_time": 1737331199999,
          "quote_volume": 424327570.31915,
          "trades": 521258,
          "taker_buy_base": 862558508.7,
          "taker_buy_quote": 203889424.65631
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 0.2286,
          "high": 0.2568,
          "low": 0.2241,
          "close": 0.2383,
          "volume": 2228099942.8,
          "close_time": 1737417599999,
          "quote_volume": 531479476.72929,
          "trades": 694445,
          "taker_buy_base": 1148689337.2,
          "taker_buy_quote": 274061043.13247
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 0.2383,
          "high": 0.247,
          "low": 0.2351,
          "close": 0.2448,
          "volume": 942490387.1,
          "close_time": 1737503999999,
          "quote_volume": 226414833.86285,
          "trades": 291026,
          "taker_buy_base": 485432948.1,
          "taker_buy_quote": 116684235.19154
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 0.2448,
          "high": 0.2583,
          "low": 0.2447,
          "close": 0.2536,
          "volume": 1006533722.4,
          "close_time": 1737590399999,
          "quote_volume": 254544985.87282,
          "trades": 314243,
          "taker_buy_base": 535241371.6,
          "taker_buy_quote": 135279131.55668
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 0.2536,
          "high": 0.2546,
          "low": 0.2441,
          "close": 0.2527,
          "volume": 1142042436.6,
          "close_time": 1737676799999,
          "quote_volume": 284591367.21445,
          "trades": 319018,
          "taker_buy_base": 578921228.3,
          "taker_buy_quote": 144340421.40039
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 0.2527,
          "high": 0.2614,
          "low": 0.2503,
          "close": 0.2543,
          "volume": 655147889.1,
          "close_time": 1737763199999,
          "quote_volume": 167842826.84566,
          "trades": 237224,
          "taker_buy_base": 339518228.9,
          "taker_buy_quote": 86996365.74499
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 0.2544,
          "high": 0.2577,
          "low": 0.253,
          "close": 0.2534,
          "volume": 330743038.8,
          "close_time": 1737849599999,
          "quote_volume": 84397230.24743,
          "trades": 138170,
          "taker_buy_base": 165553539.3,
          "taker_buy_quote": 42253224.90413
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 0.2533,
          "high": 0.2542,
          "low": 0.2462,
          "close": 0.2462,
          "volume": 325529291.5,
          "close_time": 1737935999999,
          "quote_volume": 81795726.39829,
          "trades": 146272,
          "taker_buy_base": 139097464.9,
          "taker_buy_quote": 34990448.00491
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 0.2463,
          "high": 0.2469,
          "low": 0.2323,
          "close": 0.2465,
          "volume": 1061082190.6,
          "close_time": 1738022399999,
          "quote_volume": 255455210.50512,
          "trades": 327253,
          "taker_buy_base": 536529881.9,
          "taker_buy_quote": 129235087.38087
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 0.2464,
          "high": 0.2483,
          "low": 0.2385,
          "close": 0.2399,
          "volume": 418467012.3,
          "close_time": 1738108799999,
          "quote_volume": 102399815.35305,
          "trades": 163390,
          "taker_buy_base": 194886225.5,
          "taker_buy_quote": 47737163.27289
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 0.2399,
          "high": 0.2438,
          "low": 0.236,
          "close": 0.2402,
          "volume": 521111805.6,
          "close_time": 1738195199999,
          "quote_volume": 125228594.42305,
          "trades": 185770,
          "taker_buy_base": 259305910.9,
          "taker_buy_quote": 62337851.0152
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 0.2402,
          "high": 0.2528,
          "low": 0.2391,
          "close": 0.2519,
          "volume": 417793899.3,
          "close_time": 1738281599999,
          "quote_volume": 103535562.27574,
          "trades": 174119,
          "taker_buy_base": 243037100.2,
          "taker_buy_quote": 60207803.78548
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 0.252,
          "high": 0.258,
          "low": 0.2511,
          "close": 0.2537,
          "volume": 490151929.6,
          "close_time": 1738367999999,
          "quote_volume": 124758781.68738,
          "trades": 191871,
          "taker_buy_base": 250995880.6,
          "taker_buy_quote": 63911245.24178
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 0.2538,
          "high": 0.2565,
          "low": 0.2439,
          "close": 0.2443,
          "volume": 490599337.5,
          "close_time": 1738454399999,
          "quote_volume": 123551391.05463,
          "trades": 198047,
          "taker_buy_base": 210073632.3,
          "taker_buy_quote": 53036982.55924
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 0.2443,
          "high": 0.2463,
          "low": 0.2224,
          "close": 0.2255,
          "volume": 1433907279.6,
          "close_time": 1738540799999,
          "quote_volume": 333603330.64968,
          "trades": 373439,
          "taker_buy_base": 664512426.8,
          "taker_buy_quote": 154609585.68373
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 0.2255,
          "high": 0.23,
          "low": 0.2011,
          "close": 0.2287,
          "volume": 2397281604.0,
          "close_time": 1738627199999,
          "quote_volume": 522897129.189,
          "trades": 592145,
          "taker_buy_base": 1197404662.3,
          "taker_buy_quote": 261407804.8982
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 0.2288,
          "high": 0.2295,
          "low": 0.2159,
          "close": 0.2245,
          "volume": 1490383668.7,
          "close_time": 1738713599999,
          "quote_volume": 332225752.95305,
          "trades": 286113,
          "taker_buy_base": 747857770.7,
          "taker_buy_quote": 166690970.32757
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 0.2245,
          "high": 0.2272,
          "low": 0.2217,
          "close": 0.2225,
          "volume": 603131773.3,
          "close_time": 1738799999999,
          "quote_volume": 135201571.05956,
          "trades": 132033,
          "taker_buy_base": 291778614.8,
          "taker_buy_quote": 65428631.11362
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 0.2225,
          "high": 0.2328,
          "low": 0.2215,
          "close": 0.2316,
          "volume": 782522071.8,
          "close_time": 1738886399999,
          "quote_volume": 178511443.70124,
          "trades": 177072,
          "taker_buy_base": 412560981.8,
          "taker_buy_quote": 94115450.24737
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 0.2317,
          "high": 0.2349,
          "low": 0.2274,
          "close": 0.23,
          "volume": 644163872.8,
          "close_time": 1738972799999,
          "quote_volume": 148611294.4911,
          "trades": 172271,
          "taker_buy_base": 322412688.2,
          "taker_buy_quote": 74398053.49132
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 0.23,
          "high": 0.2345,
          "low": 0.2286,
          "close": 0.2313,
          "volume": 336359769.2,
          "close_time": 1739059199999,
          "quote_volume": 77843588.91957,
          "trades": 122889,
          "taker_buy_base": 169471006.7,
          "taker_buy_quote": 39228188.7959
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 0.2314,
          "high": 0.2377,
          "low": 0.2309,
          "close": 0.2322,
          "volume": 375236519.2,
          "close_time": 1739145599999,
          "quote_volume": 88038550.92265,
          "trades": 136796,
          "taker_buy_base": 186397397.0,
          "taker_buy_quote": 43737450.36123
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 0.2322,
          "high": 0.2468,
          "low": 0.228,
          "close": 0.2462,
          "volume": 585917649.8,
          "close_time": 1739231999999,
          "quote_volume": 138903360.06756,
          "trades": 204097,
          "taker_buy_base": 316798132.2,
          "taker_buy_quote": 75257322.12973
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 0.2463,
          "high": 0.2491,
          "low": 0.2401,
          "close": 0.241,
          "volume": 471088226.4,
          "close_time": 1739318399999,
          "quote_volume": 115540075.26644,
          "trades": 175163,
          "taker_buy_base": 227433211.9,
          "taker_buy_quote": 55826874.98853
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 0.2411,
          "high": 0.2455,
          "low": 0.2356,
          "close": 0.2433,
          "volume": 610449584.8,
          "close_time": 1739404799999,
          "quote_volume": 147474134.2213,
          "trades": 223740,
          "taker_buy_base": 305694081.4,
          "taker_buy_quote": 73864259.52226
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 0.2434,
          "high": 0.2442,
          "low": 0.2337,
          "close": 0.2342,
          "volume": 438897058.5,
          "close_time": 1739491199999,
          "quote_volume": 104490313.71223,
          "trades": 169083,
          "taker_buy_base": 208818919.4,
          "taker_buy_quote": 49715736.71332
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 0.2342,
          "high": 0.2368,
          "low": 0.2301,
          "close": 0.2315,
          "volume": 416342106.2,
          "close_time": 1739577599999,
          "quote_volume": 96906843.52251,
          "trades": 157881,
          "taker_buy_base": 198225833.9,
          "taker_buy_quote": 46159704.24791
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 0.2315,
          "high": 0.238,
          "low": 0.2302,
          "close": 0.2375,
          "volume": 268573497.9,
          "close_time": 1739663999999,
          "quote_volume": 63006132.27239,
          "trades": 113441,
          "taker_buy_base": 146181963.5,
          "taker_buy_quote": 34296439.77931
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 0.2375,
          "high": 0.2439,
          "low": 0.2355,
          "close": 0.2424,
          "volume": 333411512.9,
          "close_time": 1739750399999,
          "quote_volume": 80103107.07259,
          "trades": 149598,
          "taker_buy_base": 172033886.2,
          "taker_buy_quote": 41346979.51148
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 0.2424,
          "high": 0.2476,
          "low": 0.2384,
          "close": 0.2388,
          "volume": 500177766.5,
          "close_time": 1739836799999,
          "quote_volume": 121638166.53338,
          "trades": 191515,
          "taker_buy_base": 250384335.6,
          "taker_buy_quote": 60931982.31485
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.2388,
          "high": 0.2412,
          "low": 0.2325,
          "close": 0.2392,
          "volume": 490877152.0,
          "close_time": 1739923199999,
          "quote_volume": 116442708.82478,
          "trades": 191878,
          "taker_buy_base": 240046679.3,
          "taker_buy_quote": 56970676.87171
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.2392,
          "high": 0.244,
          "low": 0.2392,
          "close": 0.2424,
          "volume": 340281946.8,
          "close_time": 1740009599999,
          "quote_volume": 82522421.70008,
          "trades": 149782,
          "taker_buy_base": 177022801.5,
          "taker_buy_quote": 42928190.96342
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.2424,
          "high": 0.2478,
          "low": 0.2377,
          "close": 0.2464,
          "volume": 342326095.1,
          "close_time": 1740095999999,
          "quote_volume": 82932421.32317,
          "trades": 164406,
          "taker_buy_base": 182608033.9,
          "taker_buy_quote": 44290990.66597
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 0.2464,
          "high": 0.2506,
          "low": 0.2355,
          "close": 0.2379,
          "volume": 574949176.6,
          "close_time": 1740182399999,
          "quote_volume": 140177539.979,
          "trades": 217234,
          "taker_buy_base": 263812490.3,
          "taker_buy_quote": 64414721.55459
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 0.2379,
          "high": 0.2397,
          "low": 0.2345,
          "close": 0.2393,
          "volume": 288693569.3,
          "close_time": 1740268799999,
          "quote_volume": 68533913.91417,
          "trades": 141078,
          "taker_buy_base": 151396194.8,
          "taker_buy_quote": 35943498.8287
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 0.2392,
          "high": 0.2462,
          "low": 0.2379,
          "close": 0.246,
          "volume": 331032828.6,
          "close_time": 1740355199999,
          "quote_volume": 80278685.1587,
          "trades": 142778,
          "taker_buy_base": 182198880.8,
          "taker_buy_quote": 44197913.74299
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 0.246,
          "high": 0.249,
          "low": 0.2394,
          "close": 0.2401,
          "volume": 842409027.5,
          "close_time": 1740441599999,
          "quote_volume": 206870756.36304,
          "trades": 277903,
          "taker_buy_base": 411657494.7,
          "taker_buy_quote": 101180770.82123
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.24,
          "high": 0.244,
          "low": 0.2253,
          "close": 0.2309,
          "volume": 1890807351.5,
          "close_time": 1740527999999,
          "quote_volume": 440756113.01943,
          "trades": 525566,
          "taker_buy_base": 919393817.6,
          "taker_buy_quote": 214376915.8902
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 0.2308,
          "high": 0.2319,
          "low": 0.2229,
          "close": 0.2272,
          "volume": 1009325608.2,
          "close_time": 1740614399999,
          "quote_volume": 229932814.26673,
          "trades": 257626,
          "taker_buy_base": 490838283.5,
          "taker_buy_quote": 111846351.79663
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 0.2273,
          "high": 0.2298,
          "low": 0.2256,
          "close": 0.2286,
          "volume": 444354100.4,
          "close_time": 1740700799999,
          "quote_volume": 101202547.20142,
          "trades": 118678,
          "taker_buy_base": 232739943.9,
          "taker_buy_quote": 53022753.84634
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 0.2286,
          "high": 0.2334,
          "low": 0.2171,
          "close": 0.2333,
          "volume": 1193357849.3,
          "close_time": 1740787199999,
          "quote_volume": 266542312.03518,
          "trades": 249547,
          "taker_buy_base": 594116820.9,
          "taker_buy_quote": 132842016.81608
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 0.2333,
          "high": 0.2373,
          "low": 0.2299,
          "close": 0.2341,
          "volume": 374672705.3,
          "close_time": 1740873599999,
          "quote_volume": 87561198.28551,
          "trades": 138794,
          "taker_buy_base": 190346615.2,
          "taker_buy_quote": 44499711.66186
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 0.2341,
          "high": 0.2475,
          "low": 0.2321,
          "close": 0.2441,
          "volume": 552052097.3,
          "close_time": 1740959999999,
          "quote_volume": 132685576.12844,
          "trades": 200783,
          "taker_buy_base": 297295012.4,
          "taker_buy_quote": 71475067.0301
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.2441,
          "high": 0.2455,
          "low": 0.2274,
          "close": 0.2312,
          "volume": 956080928.1,
          "close_time": 1741046399999,
          "quote_volume": 227312436.27885,
          "trades": 269702,
          "taker_buy_base": 436378059.4,
          "taker_buy_quote": 103895577.80189
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.2312,
          "high": 0.243,
          "low": 0.2267,
          "close": 0.2426,
          "volume": 1138058297.5,
          "close_time": 1741132799999,
          "quote_volume": 267239994.9817,
          "trades": 302519,
          "taker_buy_base": 588546162.9,
          "taker_buy_quote": 138320628.17056
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.2426,
          "high": 0.2452,
          "low": 0.2406,
          "close": 0.2437,
          "volume": 412786997.4,
          "close_time": 1741219199999,
          "quote_volume": 100311901.69917,
          "trades": 153477,
          "taker_buy_base": 222609625.7,
          "taker_buy_quote": 54111345.6867
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.2437,
          "high": 0.2468,
          "low": 0.2391,
          "close": 0.2401,
          "volume": 406463553.8,
          "close_time": 1741305599999,
          "quote_volume": 98703752.06961,
          "trades": 150603,
          "taker_buy_base": 197254456.7,
          "taker_buy_quote": 47929201.97042
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.2401,
          "high": 0.2468,
          "low": 0.2349,
          "close": 0.2436,
          "volume": 556054190.5,
          "close_time": 1741391999999,
          "quote_volume": 134779382.32495,
          "trades": 203066,
          "taker_buy_base": 282101477.9,
          "taker_buy_quote": 68434421.33369
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.2436,
          "high": 0.2509,
          "low": 0.2435,
          "close": 0.2438,
          "volume": 435585790.9,
          "close_time": 1741478399999,
          "quote_volume": 107515375.23604,
          "trades": 160555,
          "taker_buy_base": 222099940.2,
          "taker_buy_quote": 54838953.31212
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.2439,
          "high": 0.2442,
          "low": 0.2318,
          "close": 0.2321,
          "volume": 421132651.8,
          "close_time": 1741564799999,
          "quote_volume": 100444502.77057,
          "trades": 173394,
          "taker_buy_base": 170490137.8,
          "taker_buy_quote": 40690856.43086
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 0.2322,
          "high": 0.2381,
          "low": 0.2271,
          "close": 0.2292,
          "volume": 783419079.9,
          "close_time": 1741651199999,
          "quote_volume": 182250206.57734,
          "trades": 262789,
          "taker_buy_base": 393136327.5,
          "taker_buy_quote": 91498135.6633
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.2291,
          "high": 0.2323,
          "low": 0.2226,
          "close": 0.2244,
          "volume": 786523239.0,
          "close_time": 1741737599999,
          "quote_volume": 178654790.78517,
          "trades": 231516,
          "taker_buy_base": 353586291.9,
          "taker_buy_quote": 80371954.52798
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 0.2243,
          "high": 0.2263,
          "low": 0.2201,
          "close": 0.2229,
          "volume": 603882132.8,
          "close_time": 1741823999999,
          "quote_volume": 134487437.01666,
          "trades": 182309,
          "taker_buy_base": 288623970.9,
          "taker_buy_quote": 64283022.39558
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 0.2229,
          "high": 0.2266,
          "low": 0.2221,
          "close": 0.2253,
          "volume": 504330948.2,
          "close_time": 1741910399999,
          "quote_volume": 113187204.67442,
          "trades": 150247,
          "taker_buy_base": 251600261.5,
          "taker_buy_quote": 56485895.96583
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.2253,
          "high": 0.2263,
          "low": 0.2207,
          "close": 0.2224,
          "volume": 348597649.0,
          "close_time": 1741996799999,
          "quote_volume": 77616617.1051,
          "trades": 115671,
          "taker_buy_base": 154350948.4,
          "taker_buy_quote": 34374795.49663
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.2224,
          "high": 0.2251,
          "low": 0.2203,
          "close": 0.2215,
          "volume": 387929159.1,
          "close_time": 1742083199999,
          "quote_volume": 86472227.18807,
          "trades": 115031,
          "taker_buy_base": 190899987.2,
          "taker_buy_quote": 42580202.44348
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 0.2215,
          "high": 0.2217,
          "low": 0.2109,
          "close": 0.2119,
          "volume": 459168435.4,
          "close_time": 1742169599999,
          "quote_volume": 99310154.20745,
          "trades": 140492,
          "taker_buy_base": 187710057.4,
          "taker_buy_quote": 40575065.51076
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 0.2119,
          "high": 0.222,
          "low": 0.2111,
          "close": 0.2206,
          "volume": 456289316.4,
          "close_time": 1742255999999,
          "quote_volume": 98696714.38522,
          "trades": 148099,
          "taker_buy_base": 240493391.4,
          "taker_buy_quote": 52022814.82752
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 0.2207,
          "high": 0.2394,
          "low": 0.22,
          "close": 0.2371,
          "volume": 679967353.2,
          "close_time": 1742342399999,
          "quote_volume": 154774923.80759,
          "trades": 252744,
          "taker_buy_base": 389021546.6,
          "taker_buy_quote": 88610842.71155
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 0.2371,
          "high": 0.2437,
          "low": 0.2288,
          "close": 0.2309,
          "volume": 1010730830.1,
          "close_time": 1742428799999,
          "quote_volume": 237580008.10801,
          "trades": 314714,
          "taker_buy_base": 502332600.9,
          "taker_buy_quote": 118163955.24863
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 0.2309,
          "high": 0.2369,
          "low": 0.2285,
          "close": 0.2339,
          "volume": 511193068.6,
          "close_time": 1742515199999,
          "quote_volume": 118609068.17768,
          "trades": 198433,
          "taker_buy_base": 259023712.2,
          "taker_buy_quote": 60123178.31352
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 0.2339,
          "high": 0.2377,
          "low": 0.2304,
          "close": 0.2335,
          "volume": 365697214.9,
          "close_time": 1742601599999,
          "quote_volume": 85750391.05401,
          "trades": 140626,
          "taker_buy_base": 175835236.6,
          "taker_buy_quote": 41252042.44796
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 0.2335,
          "high": 0.2384,
          "low": 0.2328,
          "close": 0.237,
          "volume": 273344267.6,
          "close_time": 1742687999999,
          "quote_volume": 64400810.92877,
          "trades": 104639,
          "taker_buy_base": 137691902.1,
          "taker_buy_quote": 32453954.97135
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 0.237,
          "high": 0.2409,
          "low": 0.2297,
          "close": 0.23,
          "volume": 289592841.5,
          "close_time": 1742774399999,
          "quote_volume": 68239498.44282,
          "trades": 124821,
          "taker_buy_base": 132277813.6,
          "taker_buy_quote": 31199539.48163
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 0.23,
          "high": 0.2301,
          "low": 0.2251,
          "close": 0.2282,
          "volume": 498183827.6,
          "close_time": 1742860799999,
          "quote_volume": 113534024.24234,
          "trades": 147867,
          "taker_buy_base": 232198301.1,
          "taker_buy_quote": 52936658.61677
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 0.2282,
          "high": 0.2291,
          "low": 0.2259,
          "close": 0.2272,
          "volume": 234960180.4,
          "close_time": 1742947199999,
          "quote_volume": 53417286.75812,
          "trades": 82299,
          "taker_buy_base": 111935085.0,
          "taker_buy_quote": 25457076.63461
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 0.2273,
          "high": 0.2318,
          "low": 0.2268,
          "close": 0.2314,
          "volume": 312779335.5,
          "close_time": 1743033599999,
          "quote_volume": 71730872.60596,
          "trades": 98393,
          "taker_buy_base": 169888686.3,
          "taker_buy_quote": 38973271.43521
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 0.2313,
          "high": 0.2353,
          "low": 0.2307,
          "close": 0.235,
          "volume": 321623133.0,
          "close_time": 1743119999999,
          "quote_volume": 75007286.58791,
          "trades": 118183,
          "taker_buy_base": 161857562.4,
          "taker_buy_quote": 37756803.02542
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 0.2351,
          "high": 0.2351,
          "low": 0.2291,
          "close": 0.2325,
          "volume": 342656417.0,
          "close_time": 1743206399999,
          "quote_volume": 79392726.89403,
          "trades": 131392,
          "taker_buy_base": 161400311.8,
          "taker_buy_quote": 37407312.38009
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 0.2325,
          "high": 0.2358,
          "low": 0.2317,
          "close": 0.2318,
          "volume": 343416315.5,
          "close_time": 1743292799999,
          "quote_volume": 80226138.47689,
          "trades": 131918,
          "taker_buy_base": 162068430.3,
          "taker_buy_quote": 37882780.48716
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.2318,
          "high": 0.2329,
          "low": 0.2296,
          "close": 0.2319,
          "volume": 241573567.1,
          "close_time": 1743379199999,
          "quote_volume": 55837693.91972,
          "trades": 101596,
          "taker_buy_base": 112134069.2,
          "taker_buy_quote": 25934917.79437
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.2318,
          "high": 0.2402,
          "low": 0.2311,
          "close": 0.2388,
          "volume": 318936229.8,
          "close_time": 1743465599999,
          "quote_volume": 75074925.48132,
          "trades": 140753,
          "taker_buy_base": 178270503.1,
          "taker_buy_quote": 41965588.61669
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.2387,
          "high": 0.2392,
          "low": 0.2332,
          "close": 0.2378,
          "volume": 261887867.2,
          "close_time": 1743551999999,
          "quote_volume": 61732408.99316,
          "trades": 125611,
          "taker_buy_base": 128891252.9,
          "taker_buy_quote": 30391341.91337
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.2378,
          "high": 0.2402,
          "low": 0.2321,
          "close": 0.2341,
          "volume": 469781287.8,
          "close_time": 1743638399999,
          "quote_volume": 111477840.56911,
          "trades": 179946,
          "taker_buy_base": 216350629.6,
          "taker_buy_quote": 51371832.51929
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.234,
          "high": 0.2386,
          "low": 0.2304,
          "close": 0.2382,
          "volume": 320970586.1,
          "close_time": 1743724799999,
          "quote_volume": 75235805.83173,
          "trades": 141531,
          "taker_buy_base": 160800725.6,
          "taker_buy_quote": 37729261.5374
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.2382,
          "high": 0.2418,
          "low": 0.2366,
          "close": 0.239,
          "volume": 317723906.2,
          "close_time": 1743811199999,
          "quote_volume": 76054031.80256,
          "trades": 128002,
          "taker_buy_base": 149645582.5,
          "taker_buy_quote": 35833721.1166
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.239,
          "high": 0.2393,
          "low": 0.2358,
          "close": 0.2375,
          "volume": 154149028.0,
          "close_time": 1743897599999,
          "quote_volume": 36626632.29361,
          "trades": 89090,
          "taker_buy_base": 77136173.5,
          "taker_buy_quote": 18327698.66005
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.2375,
          "high": 0.2401,
          "low": 0.2283,
          "close": 0.2301,
          "volume": 350204437.3,
          "close_time": 1743983999999,
          "quote_volume": 82243375.42862,
          "trades": 151941,
          "taker_buy_base": 156184369.5,
          "taker_buy_quote": 36707981.87584
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.2301,
          "high": 0.2323,
          "low": 0.221,
          "close": 0.2287,
          "volume": 855774586.6,
          "close_time": 1744070399999,
          "quote_volume": 193945036.77859,
          "trades": 236842,
          "taker_buy_base": 416173375.4,
          "taker_buy_quote": 94356152.76932
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.2287,
          "high": 0.2368,
          "low": 0.2285,
          "close": 0.2306,
          "volume": 520940225.9,
          "close_time": 1744156799999,
          "quote_volume": 121297971.65508,
          "trades": 172989,
          "taker_buy_base": 265303771.3,
          "taker_buy_quote": 61780622.26862
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.2306,
          "high": 0.2391,
          "low": 0.2264,
          "close": 0.2385,
          "volume": 652751351.1,
          "close_time": 1744243199999,
          "quote_volume": 150861207.96681,
          "trades": 195028,
          "taker_buy_base": 338713750.7,
          "taker_buy_quote": 78371243.50317
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.2385,
          "high": 0.2439,
          "low": 0.2346,
          "close": 0.2363,
          "volume": 607228685.7,
          "close_time": 1744329599999,
          "quote_volume": 145227236.01724,
          "trades": 175939,
          "taker_buy_base": 305102928.6,
          "taker_buy_quote": 73012126.14077
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.2364,
          "high": 0.2438,
          "low": 0.2345,
          "close": 0.243,
          "volume": 368063339.0,
          "close_time": 1744415999999,
          "quote_volume": 87835413.56229,
          "trades": 126576,
          "taker_buy_base": 196512548.9,
          "taker_buy_quote": 46925433.91313
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.2429,
          "high": 0.2506,
          "low": 0.2404,
          "close": 0.246,
          "volume": 452740951.3,
          "close_time": 1744502399999,
          "quote_volume": 111609621.64317,
          "trades": 154902,
          "taker_buy_base": 228380097.3,
          "taker_buy_quote": 56307931.58184
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.246,
          "high": 0.2547,
          "low": 0.2457,
          "close": 0.2547,
          "volume": 465421556.6,
          "close_time": 1744588799999,
          "quote_volume": 116451481.73582,
          "trades": 153350,
          "taker_buy_base": 248942732.2,
          "taker_buy_quote": 62346680.8781
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.2547,
          "high": 0.2597,
          "low": 0.2515,
          "close": 0.2521,
          "volume": 584532554.0,
          "close_time": 1744675199999,
          "quote_volume": 149370476.98217,
          "trades": 167162,
          "taker_buy_base": 259213933.8,
          "taker_buy_quote": 66299953.15292
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.2521,
          "high": 0.2538,
          "low": 0.247,
          "close": 0.2505,
          "volume": 464729630.7,
          "close_time": 1744761599999,
          "quote_volume": 116195916.1987,
          "trades": 161641,
          "taker_buy_base": 219573122.5,
          "taker_buy_quote": 54910499.85099
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.2505,
          "high": 0.2552,
          "low": 0.2475,
          "close": 0.2476,
          "volume": 517919563.2,
          "close_time": 1744847999999,
          "quote_volume": 130657923.32409,
          "trades": 165239,
          "taker_buy_base": 246921760.2,
          "taker_buy_quote": 62362658.42943
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.2476,
          "high": 0.2505,
          "low": 0.2439,
          "close": 0.2478,
          "volume": 543144935.5,
          "close_time": 1744934399999,
          "quote_volume": 133975656.59396,
          "trades": 160052,
          "taker_buy_base": 267524983.7,
          "taker_buy_quote": 66013529.00729
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.2478,
          "high": 0.248,
          "low": 0.2397,
          "close": 0.2398,
          "volume": 358889047.9,
          "close_time": 1745020799999,
          "quote_volume": 87483698.00251,
          "trades": 123731,
          "taker_buy_base": 142888714.7,
          "taker_buy_quote": 34836745.52362
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.2399,
          "high": 0.2446,
          "low": 0.2396,
          "close": 0.244,
          "volume": 238436668.6,
          "close_time": 1745107199999,
          "quote_volume": 57703204.48467,
          "trades": 87584,
          "taker_buy_base": 129367432.5,
          "taker_buy_quote": 31322642.70185
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.244,
          "high": 0.2468,
          "low": 0.2413,
          "close": 0.2438,
          "volume": 314247480.2,
          "close_time": 1745193599999,
          "quote_volume": 76808891.86728,
          "trades": 106734,
          "taker_buy_base": 154266620.9,
          "taker_buy_quote": 37728717.71023
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.2437,
          "high": 0.247,
          "low": 0.241,
          "close": 0.2463,
          "volume": 471748282.5,
          "close_time": 1745279999999,
          "quote_volume": 115251581.92587,
          "trades": 131661,
          "taker_buy_base": 240887848.2,
          "taker_buy_quote": 58889005.72887
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.2464,
          "high": 0.2493,
          "low": 0.2437,
          "close": 0.2483,
          "volume": 480465459.0,
          "close_time": 1745366399999,
          "quote_volume": 118388591.48144,
          "trades": 137047,
          "taker_buy_base": 239695706.9,
          "taker_buy_quote": 59093579.63281
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.2483,
          "high": 0.2495,
          "low": 0.2434,
          "close": 0.2462,
          "volume": 444574163.4,
          "close_time": 1745452799999,
          "quote_volume": 109541056.82824,
          "trades": 134464,
          "taker_buy_base": 206498634.8,
          "taker_buy_quote": 50907811.39098
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.2463,
          "high": 0.2475,
          "low": 0.242,
          "close": 0.2454,
          "volume": 363554575.6,
          "close_time": 1745539199999,
          "quote_volume": 89042043.6497,
          "trades": 110328,
          "taker_buy_base": 173229953.8,
          "taker_buy_quote": 42438425.77188
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.2454,
          "high": 0.2459,
          "low": 0.2406,
          "close": 0.2419,
          "volume": 358571002.4,
          "close_time": 1745625599999,
          "quote_volume": 87227021.78522,
          "trades": 125001,
          "taker_buy_base": 164458770.8,
          "taker_buy_quote": 40013515.78326
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.2418,
          "high": 0.2532,
          "low": 0.2416,
          "close": 0.2519,
          "volume": 499229446.5,
          "close_time": 1745711999999,
          "quote_volume": 124483744.175,
          "trades": 146642,
          "taker_buy_base": 293655183.8,
          "taker_buy_quote": 73195380.853
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.252,
          "high": 0.2544,
          "low": 0.2453,
          "close": 0.2454,
          "volume": 390389330.7,
          "close_time": 1745798399999,
          "quote_volume": 97783659.14596,
          "trades": 128828,
          "taker_buy_base": 169179077.2,
          "taker_buy_quote": 42421912.28172
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.2454,
          "high": 0.2484,
          "low": 0.2434,
          "close": 0.2483,
          "volume": 351965372.4,
          "close_time": 1745884799999,
          "quote_volume": 86527055.21997,
          "trades": 114290,
          "taker_buy_base": 184713890.1,
          "taker_buy_quote": 45432965.87749
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.2483,
          "high": 0.2499,
          "low": 0.243,
          "close": 0.2438,
          "volume": 263689107.5,
          "close_time": 1745971199999,
          "quote_volume": 65033820.00579,
          "trades": 96490,
          "taker_buy_base": 119505296.9,
          "taker_buy_quote": 29503372.26583
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.2438,
          "high": 0.247,
          "low": 0.2423,
          "close": 0.2464,
          "volume": 287181616.0,
          "close_time": 1746057599999,
          "quote_volume": 70236191.08556,
          "trades": 98938,
          "taker_buy_base": 156771816.1,
          "taker_buy_quote": 38365427.84267
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.2464,
          "high": 0.2496,
          "low": 0.2439,
          "close": 0.2447,
          "volume": 258062389.8,
          "close_time": 1746143999999,
          "quote_volume": 63818729.61356,
          "trades": 90569,
          "taker_buy_base": 121406270.1,
          "taker_buy_quote": 30046836.51986
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.2447,
          "high": 0.2484,
          "low": 0.2433,
          "close": 0.2478,
          "volume": 232625993.9,
          "close_time": 1746230399999,
          "quote_volume": 57122968.27932,
          "trades": 85086,
          "taker_buy_base": 130695912.1,
          "taker_buy_quote": 32110877.26054
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.2479,
          "high": 0.2498,
          "low": 0.2445,
          "close": 0.2456,
          "volume": 253156777.5,
          "close_time": 1746316799999,
          "quote_volume": 62637865.41929,
          "trades": 91225,
          "taker_buy_base": 125337164.1,
          "taker_buy_quote": 31030635.78046
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.2456,
          "high": 0.2489,
          "low": 0.245,
          "close": 0.2471,
          "volume": 239067696.7,
          "close_time": 1746403199999,
          "quote_volume": 59155985.93578,
          "trades": 78963,
          "taker_buy_base": 123228780.4,
          "taker_buy_quote": 30500259.63001
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.2471,
          "high": 0.2505,
          "low": 0.246,
          "close": 0.2483,
          "volume": 335180498.5,
          "close_time": 1746489599999,
          "quote_volume": 83318023.99551,
          "trades": 113366,
          "taker_buy_base": 173768571.6,
          "taker_buy_quote": 43208510.07174
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.2483,
          "high": 0.2485,
          "low": 0.2438,
          "close": 0.2459,
          "volume": 268281513.9,
          "close_time": 1746575999999,
          "quote_volume": 65884039.43934,
          "trades": 100896,
          "taker_buy_base": 123066062.1,
          "taker_buy_quote": 30226004.87641
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.2458,
          "high": 0.2492,
          "low": 0.2435,
          "close": 0.2487,
          "volume": 265566887.6,
          "close_time": 1746662399999,
          "quote_volume": 65400874.407,
          "trades": 100499,
          "taker_buy_base": 146817439.5,
          "taker_buy_quote": 36189018.89163
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.2487,
          "high": 0.258,
          "low": 0.2484,
          "close": 0.2571,
          "volume": 483322851.7,
          "close_time": 1746748799999,
          "quote_volume": 122321346.00058,
          "trades": 170870,
          "taker_buy_base": 280290751.2,
          "taker_buy_quote": 70946313.22848
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.257,
          "high": 0.2661,
          "low": 0.2542,
          "close": 0.2602,
          "volume": 926385259.2,
          "close_time": 1746835199999,
          "quote_volume": 241266965.52789,
          "trades": 253110,
          "taker_buy_base": 481304306.3,
          "taker_buy_quote": 125325695.65997
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.2602,
          "high": 0.2667,
          "low": 0.2586,
          "close": 0.2662,
          "volume": 616789184.1,
          "close_time": 1746921599999,
          "quote_volume": 161832785.30531,
          "trades": 182853,
          "taker_buy_base": 323309940.2,
          "taker_buy_quote": 84886885.65746
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.2662,
          "high": 0.2687,
          "low": 0.2596,
          "close": 0.2651,
          "volume": 634953733.3,
          "close_time": 1747007999999,
          "quote_volume": 167326517.91655,
          "trades": 191238,
          "taker_buy_base": 305307593.1,
          "taker_buy_quote": 80496443.69004
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.2651,
          "high": 0.2801,
          "low": 0.2631,
          "close": 0.2717,
          "volume": 1446940787.3,
          "close_time": 1747094399999,
          "quote_volume": 393512744.7088,
          "trades": 382238,
          "taker_buy_base": 741097735.2,
          "taker_buy_quote": 201538095.97994
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.2717,
          "high": 0.2731,
          "low": 0.2608,
          "close": 0.2709,
          "volume": 663028253.6,
          "close_time": 1747180799999,
          "quote_volume": 176383402.90002,
          "trades": 219191,
          "taker_buy_base": 324179194.9,
          "taker_buy_quote": 86270747.73799
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.2709,
          "high": 0.2791,
          "low": 0.2691,
          "close": 0.2746,
          "volume": 657437414.4,
          "close_time": 1747267199999,
          "quote_volume": 180462754.20795,
          "trades": 200175,
          "taker_buy_base": 332823407.7,
          "taker_buy_quote": 91382405.52858
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.2747,
          "high": 0.2764,
          "low": 0.2673,
          "close": 0.2733,
          "volume": 694164812.8,
          "close_time": 1747353599999,
          "quote_volume": 188741104.79839,
          "trades": 204424,
          "taker_buy_base": 349087309.3,
          "taker_buy_quote": 94954444.38374
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.2732,
          "high": 0.2782,
          "low": 0.2706,
          "close": 0.2717,
          "volume": 471001764.0,
          "close_time": 1747439999999,
          "quote_volume": 128994362.83439,
          "trades": 144609,
          "taker_buy_base": 229833533.8,
          "taker_buy_quote": 62980541.31693
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.2716,
          "high": 0.2723,
          "low": 0.267,
          "close": 0.2696,
          "volume": 375085855.6,
          "close_time": 1747526399999,
          "quote_volume": 101215959.23934,
          "trades": 129124,
          "taker_buy_base": 179903745.6,
          "taker_buy_quote": 48566663.11021
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.2695,
          "high": 0.2746,
          "low": 0.2637,
          "close": 0.2679,
          "volume": 463928205.2,
          "close_time": 1747612799999,
          "quote_volume": 125056548.18407,
          "trades": 152225,
          "taker_buy_base": 220315596.4,
          "taker_buy_quote": 59409557.67716
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.268,
          "high": 0.2681,
          "low": 0.2605,
          "close": 0.2667,
          "volume": 422494101.0,
          "close_time": 1747699199999,
          "quote_volume": 111412922.12552,
          "trades": 137201,
          "taker_buy_base": 205863743.2,
          "taker_buy_quote": 54297684.65416
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.2667,
          "high": 0.2755,
          "low": 0.2661,
          "close": 0.2691,
          "volume": 549465855.8,
          "close_time": 1747785599999,
          "quote_volume": 149098673.95589,
          "trades": 191326,
          "taker_buy_base": 276085144.9,
          "taker_buy_quote": 74918207.22831
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.2691,
          "high": 0.2743,
          "low": 0.2658,
          "close": 0.2683,
          "volume": 583154189.4,
          "close_time": 1747871999999,
          "quote_volume": 157328859.20976,
          "trades": 161255,
          "taker_buy_base": 277413900.1,
          "taker_buy_quote": 74864616.91476
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.2683,
          "high": 0.2821,
          "low": 0.2673,
          "close": 0.2759,
          "volume": 724788804.4,
          "close_time": 1747958399999,
          "quote_volume": 199467699.31137,
          "trades": 212672,
          "taker_buy_base": 381238562.3,
          "taker_buy_quote": 104856145.70764
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.2758,
          "high": 0.2762,
          "low": 0.264,
          "close": 0.2688,
          "volume": 669155491.6,
          "close_time": 1748044799999,
          "quote_volume": 180933402.19884,
          "trades": 201282,
          "taker_buy_base": 309751694.4,
          "taker_buy_quote": 83790818.91577
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.2687,
          "high": 0.2739,
          "low": 0.2686,
          "close": 0.2703,
          "volume": 252211206.5,
          "close_time": 1748131199999,
          "quote_volume": 68500884.89915,
          "trades": 96340,
          "taker_buy_base": 130619381.9,
          "taker_buy_quote": 35483114.96531
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.2703,
          "high": 0.2738,
          "low": 0.2687,
          "close": 0.2723,
          "volume": 300012421.3,
          "close_time": 1748217599999,
          "quote_volume": 81434261.74423,
          "trades": 104538,
          "taker_buy_base": 148186629.1,
          "taker_buy_quote": 40245457.29672
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.2723,
          "high": 0.2749,
          "low": 0.2703,
          "close": 0.2739,
          "volume": 243526922.4,
          "close_time": 1748303999999,
          "quote_volume": 66440334.06126,
          "trades": 96232,
          "taker_buy_base": 125758406.0,
          "taker_buy_quote": 34330020.50438
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.2739,
          "high": 0.279,
          "low": 0.272,
          "close": 0.2779,
          "volume": 325770380.5,
          "close_time": 1748390399999,
          "quote_volume": 89760016.54567,
          "trades": 122335,
          "taker_buy_base": 163525535.2,
          "taker_buy_quote": 45081024.43463
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.2779,
          "high": 0.2797,
          "low": 0.2731,
          "close": 0.2738,
          "volume": 252948126.9,
          "close_time": 1748476799999,
          "quote_volume": 69797500.79973,
          "trades": 108007,
          "taker_buy_base": 114826255.7,
          "taker_buy_quote": 31703912.61815
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.2737,
          "high": 0.2782,
          "low": 0.2725,
          "close": 0.2747,
          "volume": 331774278.2,
          "close_time": 1748563199999,
          "quote_volume": 91447982.78532,
          "trades": 119328,
          "taker_buy_base": 170204604.9,
          "taker_buy_quote": 46925515.44072
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.2746,
          "high": 0.2763,
          "low": 0.2667,
          "close": 0.267,
          "volume": 503491749.6,
          "close_time": 1748649599999,
          "quote_volume": 136424635.29341,
          "trades": 160516,
          "taker_buy_base": 222921440.0,
          "taker_buy_quote": 60436475.63566
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.267,
          "high": 0.2695,
          "low": 0.2632,
          "close": 0.2657,
          "volume": 338717941.5,
          "close_time": 1748735999999,
          "quote_volume": 90204112.81604,
          "trades": 128881,
          "taker_buy_base": 163407260.3,
          "taker_buy_quote": 43541584.3494
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.2656,
          "high": 0.2714,
          "low": 0.2649,
          "close": 0.2708,
          "volume": 187322066.3,
          "close_time": 1748822399999,
          "quote_volume": 50223690.18622,
          "trades": 82123,
          "taker_buy_base": 108844956.4,
          "taker_buy_quote": 29195197.344
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.2708,
          "high": 0.2718,
          "low": 0.2659,
          "close": 0.2688,
          "volume": 230189096.9,
          "close_time": 1748908799999,
          "quote_volume": 61828584.79763,
          "trades": 100653,
          "taker_buy_base": 113848477.7,
          "taker_buy_quote": 30576622.45474
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.2688,
          "high": 0.2721,
          "low": 0.2683,
          "close": 0.2702,
          "volume": 179472141.9,
          "close_time": 1748995199999,
          "quote_volume": 48499585.06591,
          "trades": 82854,
          "taker_buy_base": 94326783.6,
          "taker_buy_quote": 25496988.70901
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.2703,
          "high": 0.2748,
          "low": 0.2679,
          "close": 0.2744,
          "volume": 246171028.8,
          "close_time": 1749081599999,
          "quote_volume": 66905927.45481,
          "trades": 101546,
          "taker_buy_base": 128213746.3,
          "taker_buy_quote": 34871987.32338
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.2744,
          "high": 0.2852,
          "low": 0.2661,
          "close": 0.282,
          "volume": 572100533.2,
          "close_time": 1749167999999,
          "quote_volume": 156986401.18586,
          "trades": 187878,
          "taker_buy_base": 276054551.7,
          "taker_buy_quote": 75844422.25572
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.282,
          "high": 0.2826,
          "low": 0.2757,
          "close": 0.2779,
          "volume": 321558561.8,
          "close_time": 1749254399999,
          "quote_volume": 89460811.91342,
          "trades": 123659,
          "taker_buy_base": 159413635.0,
          "taker_buy_quote": 44360802.60697
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.278,
          "high": 0.287,
          "low": 0.2773,
          "close": 0.2869,
          "volume": 240979112.9,
          "close_time": 1749340799999,
          "quote_volume": 67830643.82377,
          "trades": 106976,
          "taker_buy_base": 141514202.4,
          "taker_buy_quote": 39848831.05841
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.2869,
          "high": 0.2877,
          "low": 0.2814,
          "close": 0.2817,
          "volume": 246557876.3,
          "close_time": 1749427199999,
          "quote_volume": 70228438.28356,
          "trades": 113409,
          "taker_buy_base": 106435734.0,
          "taker_buy_quote": 30330481.25768
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.2818,
          "high": 0.2902,
          "low": 0.2809,
          "close": 0.287,
          "volume": 311622399.3,
          "close_time": 1749513599999,
          "quote_volume": 88680548.51309,
          "trades": 142536,
          "taker_buy_base": 157725316.7,
          "taker_buy_quote": 44908726.92745
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.2869,
          "high": 0.2946,
          "low": 0.2856,
          "close": 0.2927,
          "volume": 409343715.8,
          "close_time": 1749599999999,
          "quote_volume": 118854997.80007,
          "trades": 159023,
          "taker_buy_base": 206450258.5,
          "taker_buy_quote": 59965349.5677
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.2926,
          "high": 0.2928,
          "low": 0.2769,
          "close": 0.2795,
          "volume": 555013823.4,
          "close_time": 1749686399999,
          "quote_volume": 158616042.0172,
          "trades": 194456,
          "taker_buy_base": 238355194.8,
          "taker_buy_quote": 68172484.08509
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.2796,
          "high": 0.2796,
          "low": 0.2705,
          "close": 0.2718,
          "volume": 574655816.7,
          "close_time": 1749772799999,
          "quote_volume": 157926329.67069,
          "trades": 174046,
          "taker_buy_base": 269983093.6,
          "taker_buy_quote": 74225443.699
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.2719,
          "high": 0.2741,
          "low": 0.2669,
          "close": 0.2697,
          "volume": 562774755.0,
          "close_time": 1749859199999,
          "quote_volume": 152233847.62277,
          "trades": 165154,
          "taker_buy_base": 270892484.7,
          "taker_buy_quote": 73299610.55525
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.2698,
          "high": 0.2721,
          "low": 0.2686,
          "close": 0.2711,
          "volume": 162763835.6,
          "close_time": 1749945599999,
          "quote_volume": 43960853.09938,
          "trades": 64446,
          "taker_buy_base": 85800392.9,
          "taker_buy_quote": 23185607.58485
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.2711,
          "high": 0.2742,
          "low": 0.2702,
          "close": 0.2739,
          "volume": 155712499.5,
          "close_time": 1750031999999,
          "quote_volume": 42394122.89643,
          "trades": 59482,
          "taker_buy_base": 84752244.2,
          "taker_buy_quote": 23080867.0683
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.2739,
          "high": 0.2953,
          "low": 0.2692,
          "close": 0.2741,
          "volume": 1149785011.9,
          "close_time": 1750118399999,
          "quote_volume": 320741075.06819,
          "trades": 379432,
          "taker_buy_base": 567974965.5,
          "taker_buy_quote": 158518939.06141
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.274,
          "high": 0.2797,
          "low": 0.2712,
          "close": 0.2715,
          "volume": 577769280.7,
          "close_time": 1750204799999,
          "quote_volume": 159025290.51368,
          "trades": 156649,
          "taker_buy_base": 276512497.6,
          "taker_buy_quote": 76160784.64403
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.2714,
          "high": 0.2749,
          "low": 0.2676,
          "close": 0.273,
          "volume": 312403170.9,
          "close_time": 1750291199999,
          "quote_volume": 84740896.91158,
          "trades": 97849,
          "taker_buy_base": 160873546.2,
          "taker_buy_quote": 43661769.39456
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.2729,
          "high": 0.2763,
          "low": 0.2722,
          "close": 0.2748,
          "volume": 194348264.3,
          "close_time": 1750377599999,
          "quote_volume": 53280357.00234,
          "trades": 77977,
          "taker_buy_base": 99259111.7,
          "taker_buy_quote": 27221781.75573
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.2748,
          "high": 0.2757,
          "low": 0.2702,
          "close": 0.2722,
          "volume": 295514386.7,
          "close_time": 1750463999999,
          "quote_volume": 80800848.03746,
          "trades": 96580,
          "taker_buy_base": 136955664.8,
          "taker_buy_quote": 37464506.46431
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.2723,
          "high": 0.275,
          "low": 0.2689,
          "close": 0.271,
          "volume": 242836642.5,
          "close_time": 1750550399999,
          "quote_volume": 66222780.67676,
          "trades": 87976,
          "taker_buy_base": 107881020.5,
          "taker_buy_quote": 29435345.53088
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.2709,
          "high": 0.2738,
          "low": 0.2589,
          "close": 0.2635,
          "volume": 731949163.0,
          "close_time": 1750636799999,
          "quote_volume": 195532593.3384,
          "trades": 185182,
          "taker_buy_base": 331238974.7,
          "taker_buy_quote": 88499352.53795
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.2634,
          "high": 0.2736,
          "low": 0.2633,
          "close": 0.2727,
          "volume": 504347077.2,
          "close_time": 1750723199999,
          "quote_volume": 135654120.92885,
          "trades": 132285,
          "taker_buy_base": 277939582.2,
          "taker_buy_quote": 74774113.55456
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.2726,
          "high": 0.2747,
          "low": 0.2704,
          "close": 0.2738,
          "volume": 248930520.2,
          "close_time": 1750809599999,
          "quote_volume": 67922816.34042,
          "trades": 85916,
          "taker_buy_base": 127493642.2,
          "taker_buy_quote": 34800073.13015
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.2737,
          "high": 0.275,
          "low": 0.2704,
          "close": 0.2731,
          "volume": 243430663.9,
          "close_time": 1750895999999,
          "quote_volume": 66374756.96335,
          "trades": 87225,
          "taker_buy_base": 120381329.3,
          "taker_buy_quote": 32826588.29656
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.2731,
          "high": 0.2746,
          "low": 0.2703,
          "close": 0.271,
          "volume": 266296006.6,
          "close_time": 1750982399999,
          "quote_volume": 72355453.49916,
          "trades": 87315,
          "taker_buy_base": 132692556.6,
          "taker_buy_quote": 36070149.9569
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.271,
          "high": 0.2735,
          "low": 0.2706,
          "close": 0.2732,
          "volume": 161216309.4,
          "close_time": 1751068799999,
          "quote_volume": 43831465.74281,
          "trades": 69228,
          "taker_buy_base": 86761993.1,
          "taker_buy_quote": 23600756.47913
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.2732,
          "high": 0.2766,
          "low": 0.2729,
          "close": 0.2747,
          "volume": 167357663.8,
          "close_time": 1751155199999,
          "quote_volume": 45951193.14013,
          "trades": 66079,
          "taker_buy_base": 84653089.2,
          "taker_buy_quote": 23247373.67492
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.2747,
          "high": 0.2769,
          "low": 0.2744,
          "close": 0.2769,
          "volume": 118183221.9,
          "close_time": 1751241599999,
          "quote_volume": 32576321.85928,
          "trades": 57736,
          "taker_buy_base": 63227525.6,
          "taker_buy_quote": 17434177.12427
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.2769,
          "high": 0.2807,
          "low": 0.2759,
          "close": 0.2798,
          "volume": 180461576.2,
          "close_time": 1751327999999,
          "quote_volume": 50150293.92056,
          "trades": 82579,
          "taker_buy_base": 92331257.1,
          "taker_buy_quote": 25671840.81971
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.2797,
          "high": 0.2803,
          "low": 0.2778,
          "close": 0.2788,
          "volume": 149265465.1,
          "close_time": 1751414399999,
          "quote_volume": 41625641.74564,
          "trades": 78481,
          "taker_buy_base": 72099284.2,
          "taker_buy_quote": 20111773.40449
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.2788,
          "high": 0.2852,
          "low": 0.2783,
          "close": 0.2844,
          "volume": 187805076.1,
          "close_time": 1751500799999,
          "quote_volume": 52896457.33898,
          "trades": 100359,
          "taker_buy_base": 102779063.9,
          "taker_buy_quote": 28957655.58748
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.2845,
          "high": 0.2875,
          "low": 0.2816,
          "close": 0.287,
          "volume": 224100691.3,
          "close_time": 1751587199999,
          "quote_volume": 63776887.36753,
          "trades": 106694,
          "taker_buy_base": 109300139.2,
          "taker_buy_quote": 31119165.48675
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.287,
          "high": 0.288,
          "low": 0.2812,
          "close": 0.2827,
          "volume": 195681904.8,
          "close_time": 1751673599999,
          "quote_volume": 55741254.2675,
          "trades": 95297,
          "taker_buy_base": 88179868.3,
          "taker_buy_quote": 25125534.78181
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.2826,
          "high": 0.2852,
          "low": 0.2817,
          "close": 0.2832,
          "volume": 110744964.0,
          "close_time": 1751759999999,
          "quote_volume": 31401088.51813,
          "trades": 64163,
          "taker_buy_base": 56604198.4,
          "taker_buy_quote": 16052274.34385
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.2831,
          "high": 0.2875,
          "low": 0.2826,
          "close": 0.287,
          "volume": 102251894.2,
          "close_time": 1751846399999,
          "quote_volume": 29127289.98658,
          "trades": 64265,
          "taker_buy_base": 57001873.2,
          "taker_buy_quote": 16242057.46265
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.287,
          "high": 0.2889,
          "low": 0.2854,
          "close": 0.2867,
          "volume": 123089504.4,
          "close_time": 1751932799999,
          "quote_volume": 35329211.43266,
          "trades": 75895,
          "taker_buy_base": 60967407.2,
          "taker_buy_quote": 17502122.96862
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.2866,
          "high": 0.2883,
          "low": 0.2859,
          "close": 0.2874,
          "volume": 116239707.4,
          "close_time": 1752019199999,
          "quote_volume": 33349772.95819,
          "trades": 71571,
          "taker_buy_base": 63891755.2,
          "taker_buy_quote": 18337366.06697
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.2874,
          "high": 0.2901,
          "low": 0.2865,
          "close": 0.2899,
          "volume": 157872852.9,
          "close_time": 1752105599999,
          "quote_volume": 45504827.30593,
          "trades": 78143,
          "taker_buy_base": 92616810.1,
          "taker_buy_quote": 26708994.63448
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.2898,
          "high": 0.2939,
          "low": 0.2895,
          "close": 0.2939,
          "volume": 217329214.1,
          "close_time": 1752191999999,
          "quote_volume": 63309747.73391,
          "trades": 86423,
          "taker_buy_base": 128083589.9,
          "taker_buy_quote": 37332150.78811
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.2939,
          "high": 0.3034,
          "low": 0.2932,
          "close": 0.3009,
          "volume": 502595113.7,
          "close_time": 1752278399999,
          "quote_volume": 149965357.50475,
          "trades": 169343,
          "taker_buy_base": 292352841.1,
          "taker_buy_quote": 87207573.5701
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.301,
          "high": 0.3068,
          "low": 0.2975,
          "close": 0.3022,
          "volume": 599631349.5,
          "close_time": 1752364799999,
          "quote_volume": 181207678.96557,
          "trades": 164908,
          "taker_buy_base": 304826822.2,
          "taker_buy_quote": 92135878.87403
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.3023,
          "high": 0.305,
          "low": 0.2999,
          "close": 0.3028,
          "volume": 245788913.0,
          "close_time": 1752451199999,
          "quote_volume": 74340878.64198,
          "trades": 84135,
          "taker_buy_base": 127266085.5,
          "taker_buy_quote": 38512324.96117
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.3029,
          "high": 0.305,
          "low": 0.2995,
          "close": 0.3025,
          "volume": 457482273.4,
          "close_time": 1752537599999,
          "quote_volume": 138212897.27907,
          "trades": 130214,
          "taker_buy_base": 226726787.0,
          "taker_buy_quote": 68529298.47013
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.3025,
          "high": 0.3029,
          "low": 0.2954,
          "close": 0.3005,
          "volume": 429058710.7,
          "close_time": 1752623999999,
          "quote_volume": 128449274.30658,
          "trades": 134484,
          "taker_buy_base": 192876453.0,
          "taker_buy_quote": 57737814.08662
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.3004,
          "high": 0.3098,
          "low": 0.2999,
          "close": 0.3096,
          "volume": 319648241.1,
          "close_time": 1752710399999,
          "quote_volume": 97129802.53575,
          "trades": 126231,
          "taker_buy_base": 198408739.8,
          "taker_buy_quote": 60337429.63772
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.3096,
          "high": 0.319,
          "low": 0.3077,
          "close": 0.3156,
          "volume": 710754359.2,
          "close_time": 1752796799999,
          "quote_volume": 222473654.81448,
          "trades": 218090,
          "taker_buy_base": 360356803.9,
          "taker_buy_quote": 112788011.18114
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.3155,
          "high": 0.3344,
          "low": 0.3154,
          "close": 0.3261,
          "volume": 1221397095.8,
          "close_time": 1752883199999,
          "quote_volume": 399476529.28315,
          "trades": 360342,
          "taker_buy_base": 645019457.8,
          "taker_buy_quote": 210777518.18895
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.326,
          "high": 0.3278,
          "low": 0.3171,
          "close": 0.3179,
          "volume": 613872003.6,
          "close_time": 1752969599999,
          "quote_volume": 198283519.29613,
          "trades": 154521,
          "taker_buy_base": 265673267.1,
          "taker_buy_quote": 85892905.54529
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.3178,
          "high": 0.3206,
          "low": 0.3124,
          "close": 0.314,
          "volume": 466585372.2,
          "close_time": 1753055999999,
          "quote_volume": 148090627.84191,
          "trades": 143497,
          "taker_buy_base": 206666839.4,
          "taker_buy_quote": 65644511.85256
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.3141,
          "high": 0.3183,
          "low": 0.311,
          "close": 0.3143,
          "volume": 643709842.4,
          "close_time": 1753142399999,
          "quote_volume": 202319242.12068,
          "trades": 176767,
          "taker_buy_base": 320946999.0,
          "taker_buy_quote": 100918617.08983
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.3144,
          "high": 0.3161,
          "low": 0.3071,
          "close": 0.3158,
          "volume": 710716819.3,
          "close_time": 1753228799999,
          "quote_volume": 221737846.75394,
          "trades": 171415,
          "taker_buy_base": 361743839.5,
          "taker_buy_quote": 112923811.38181
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.3157,
          "high": 0.3186,
          "low": 0.3052,
          "close": 0.3095,
          "volume": 929508217.0,
          "close_time": 1753315199999,
          "quote_volume": 290537465.21878,
          "trades": 219514,
          "taker_buy_base": 440059590.5,
          "taker_buy_quote": 137544253.24364
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.3095,
          "high": 0.3158,
          "low": 0.3006,
          "close": 0.3139,
          "volume": 904560474.8,
          "close_time": 1753401599999,
          "quote_volume": 279496105.04173,
          "trades": 266510,
          "taker_buy_base": 465321740.1,
          "taker_buy_quote": 143865745.94053
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.3139,
          "high": 0.3178,
          "low": 0.3108,
          "close": 0.317,
          "volume": 836560335.7,
          "close_time": 1753487999999,
          "quote_volume": 262960474.76133,
          "trades": 180384,
          "taker_buy_base": 426424343.8,
          "taker_buy_quote": 134106488.103
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.317,
          "high": 0.3207,
          "low": 0.3163,
          "close": 0.3201,
          "volume": 266219744.5,
          "close_time": 1753574399999,
          "quote_volume": 84728780.33743,
          "trades": 83395,
          "taker_buy_base": 138273550.7,
          "taker_buy_quote": 44027549.15504
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.32,
          "high": 0.3229,
          "low": 0.3189,
          "close": 0.3199,
          "volume": 279282527.4,
          "close_time": 1753660799999,
          "quote_volume": 89632238.2034,
          "trades": 89186,
          "taker_buy_base": 141581808.4,
          "taker_buy_quote": 45454433.59625
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.32,
          "high": 0.328,
          "low": 0.3192,
          "close": 0.3224,
          "volume": 615061941.3,
          "close_time": 1753747199999,
          "quote_volume": 198741980.06836,
          "trades": 142870,
          "taker_buy_base": 309406606.1,
          "taker_buy_quote": 99984435.30638
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.3224,
          "high": 0.351,
          "low": 0.3214,
          "close": 0.3385,
          "volume": 1821462357.7,
          "close_time": 1753833599999,
          "quote_volume": 613979778.38539,
          "trades": 479807,
          "taker_buy_base": 992040734.6,
          "taker_buy_quote": 334226508.00006
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.3384,
          "high": 0.3403,
          "low": 0.3203,
          "close": 0.3274,
          "volume": 955795735.5,
          "close_time": 1753919999999,
          "quote_volume": 316219676.37596,
          "trades": 266234,
          "taker_buy_base": 450610859.5,
          "taker_buy_quote": 149014985.35825
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.3274,
          "high": 0.3298,
          "low": 0.3242,
          "close": 0.325,
          "volume": 505826821.5,
          "close_time": 1754006399999,
          "quote_volume": 165492178.29792,
          "trades": 139262,
          "taker_buy_base": 241662519.5,
          "taker_buy_quote": 79112698.16585
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.325,
          "high": 0.3286,
          "low": 0.3214,
          "close": 0.3234,
          "volume": 898415383.7,
          "close_time": 1754092799999,
          "quote_volume": 292346122.22559,
          "trades": 229855,
          "taker_buy_base": 441141248.3,
          "taker_buy_quote": 143612484.88375
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.3234,
          "high": 0.3289,
          "low": 0.3187,
          "close": 0.3221,
          "volume": 689503680.7,
          "close_time": 1754179199999,
          "quote_volume": 223704795.02793,
          "trades": 185403,
          "taker_buy_base": 333507335.9,
          "taker_buy_quote": 108260701.70088
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.322,
          "high": 0.3281,
          "low": 0.3205,
          "close": 0.3275,
          "volume": 347761590.5,
          "close_time": 1754265599999,
          "quote_volume": 112939154.65094,
          "trades": 111367,
          "taker_buy_base": 197961757.1,
          "taker_buy_quote": 64322784.58002
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.3275,
          "high": 0.3333,
          "low": 0.3271,
          "close": 0.3328,
          "volume": 266100504.4,
          "close_time": 1754351999999,
          "quote_volume": 87985571.42178,
          "trades": 102402,
          "taker_buy_base": 153819813.9,
          "taker_buy_quote": 50866851.27729
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.3329,
          "high": 0.3352,
          "low": 0.3298,
          "close": 0.3338,
          "volume": 416264838.1,
          "close_time": 1754438399999,
          "quote_volume": 138497894.67711,
          "trades": 127465,
          "taker_buy_base": 206675571.1,
          "taker_buy_quote": 68789993.85425
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.3338,
          "high": 0.3379,
          "low": 0.3314,
          "close": 0.3373,
          "volume": 346072001.0,
          "close_time": 1754524799999,
          "quote_volume": 115699619.53174,
          "trades": 111683,
          "taker_buy_base": 194614281.8,
          "taker_buy_quote": 65100267.25434
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.3373,
          "high": 0.3416,
          "low": 0.3366,
          "close": 0.3384,
          "volume": 450669087.9,
          "close_time": 1754611199999,
          "quote_volume": 152914802.02294,
          "trades": 124914,
          "taker_buy_base": 221376857.4,
          "taker_buy_quote": 75129520.19169
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.3385,
          "high": 0.3399,
          "low": 0.3349,
          "close": 0.3378,
          "volume": 512311917.6,
          "close_time": 1754697599999,
          "quote_volume": 173107340.75437,
          "trades": 151498,
          "taker_buy_base": 256217377.8,
          "taker_buy_quote": 86616749.91848
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.3378,
          "high": 0.339,
          "low": 0.3349,
          "close": 0.3352,
          "volume": 214111271.4,
          "close_time": 1754783999999,
          "quote_volume": 72118369.55796,
          "trades": 96974,
          "taker_buy_base": 96163412.9,
          "taker_buy_quote": 32402781.35397
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.3352,
          "high": 0.3422,
          "low": 0.335,
          "close": 0.3383,
          "volume": 384107571.7,
          "close_time": 1754870399999,
          "quote_volume": 130367114.46825,
          "trades": 119565,
          "taker_buy_base": 203412816.9,
          "taker_buy_quote": 69026343.12211
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.3382,
          "high": 0.3459,
          "low": 0.3381,
          "close": 0.345,
          "volume": 430916873.5,
          "close_time": 1754956799999,
          "quote_volume": 147438411.54108,
          "trades": 137075,
          "taker_buy_base": 239350014.9,
          "taker_buy_quote": 81899870.72077
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.3451,
          "high": 0.3539,
          "low": 0.3443,
          "close": 0.3524,
          "volume": 497002517.7,
          "close_time": 1755043199999,
          "quote_volume": 173127253.36399,
          "trades": 156370,
          "taker_buy_base": 279620308.9,
          "taker_buy_quote": 97474038.38279
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.3524,
          "high": 0.3626,
          "low": 0.3518,
          "close": 0.3621,
          "volume": 511523817.8,
          "close_time": 1755129599999,
          "quote_volume": 183049221.25688,
          "trades": 170040,
          "taker_buy_base": 282567544.6,
          "taker_buy_quote": 101135180.4375
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.362,
          "high": 0.37,
          "low": 0.3536,
          "close": 0.3575,
          "volume": 1216118817.3,
          "close_time": 1755215999999,
          "quote_volume": 440145387.57125,
          "trades": 372870,
          "taker_buy_base": 601223962.9,
          "taker_buy_quote": 217736791.88693
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.3575,
          "high": 0.3618,
          "low": 0.3483,
          "close": 0.3526,
          "volume": 712101709.2,
          "close_time": 1755302399999,
          "quote_volume": 252879119.58747,
          "trades": 213666,
          "taker_buy_base": 339502743.2,
          "taker_buy_quote": 120605557.08466
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.3526,
          "high": 0.3548,
          "low": 0.3452,
          "close": 0.3478,
          "volume": 373739098.6,
          "close_time": 1755388799999,
          "quote_volume": 130767520.46038,
          "trades": 139249,
          "taker_buy_base": 178133682.0,
          "taker_buy_quote": 62340060.69782
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.3478,
          "high": 0.3552,
          "low": 0.3471,
          "close": 0.3534,
          "volume": 370411070.1,
          "close_time": 1755475199999,
          "quote_volume": 130260647.48991,
          "trades": 118830,
          "taker_buy_base": 202797330.9,
          "taker_buy_quote": 71316468.86458
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.3533,
          "high": 0.3542,
          "low": 0.3444,
          "close": 0.3503,
          "volume": 526435804.9,
          "close_time": 1755561599999,
          "quote_volume": 183646631.40573,
          "trades": 160830,
          "taker_buy_base": 245791175.9,
          "taker_buy_quote": 85761847.59742
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.3503,
          "high": 0.3528,
          "low": 0.3457,
          "close": 0.3477,
          "volume": 604934340.0,
          "close_time": 1755647999999,
          "quote_volume": 211331438.89918,
          "trades": 174523,
          "taker_buy_base": 294989420.8,
          "taker_buy_quote": 103106714.35107
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.3477,
          "high": 0.3554,
          "low": 0.3461,
          "close": 0.3545,
          "volume": 555581458.7,
          "close_time": 1755734399999,
          "quote_volume": 194273451.86787,
          "trades": 147031,
          "taker_buy_base": 307728323.3,
          "taker_buy_quote": 107673338.86441
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.3545,
          "high": 0.3574,
          "low": 0.3506,
          "close": 0.3537,
          "volume": 490240639.4,
          "close_time": 1755820799999,
          "quote_volume": 173216252.52248,
          "trades": 127134,
          "taker_buy_base": 238265533.9,
          "taker_buy_quote": 84220277.76858
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.3537,
          "high": 0.3675,
          "low": 0.3534,
          "close": 0.3667,
          "volume": 657013945.0,
          "close_time": 1755907199999,
          "quote_volume": 236090414.47505,
          "trades": 182303,
          "taker_buy_base": 370422827.8,
          "taker_buy_quote": 133192715.66214
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.3667,
          "high": 0.3671,
          "low": 0.3601,
          "close": 0.3624,
          "volume": 349673528.4,
          "close_time": 1755993599999,
          "quote_volume": 126914704.18939,
          "trades": 126186,
          "taker_buy_base": 159726470.5,
          "taker_buy_quote": 57971797.64928
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.3625,
          "high": 0.3687,
          "low": 0.3611,
          "close": 0.3614,
          "volume": 489580599.7,
          "close_time": 1756079999999,
          "quote_volume": 178518448.32889,
          "trades": 141670,
          "taker_buy_base": 234077473.6,
          "taker_buy_quote": 85398431.3361
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.3614,
          "high": 0.3617,
          "low": 0.3416,
          "close": 0.3417,
          "volume": 812955608.0,
          "close_time": 1756166399999,
          "quote_volume": 286242264.3231,
          "trades": 187943,
          "taker_buy_base": 316893435.7,
          "taker_buy_quote": 111592935.58624
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.3417,
          "high": 0.3529,
          "low": 0.3388,
          "close": 0.3518,
          "volume": 610797978.5,
          "close_time": 1756252799999,
          "quote_volume": 211625306.7418,
          "trades": 163989,
          "taker_buy_base": 332324802.0,
          "taker_buy_quote": 115193498.5433
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.3518,
          "high": 0.3519,
          "low": 0.3448,
          "close": 0.3451,
          "volume": 443044289.9,
          "close_time": 1756339199999,
          "quote_volume": 154697736.99444,
          "trades": 122738,
          "taker_buy_base": 191474704.0,
          "taker_buy_quote": 66901230.45021
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.3452,
          "high": 0.3498,
          "low": 0.3423,
          "close": 0.3451,
          "volume": 310206513.8,
          "close_time": 1756425599999,
          "quote_volume": 107280701.31061,
          "trades": 96055,
          "taker_buy_base": 153224309.6,
          "taker_buy_quote": 53018496.61222
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.345,
          "high": 0.3459,
          "low": 0.3334,
          "close": 0.3385,
          "volume": 554362199.7,
          "close_time": 1756511999999,
          "quote_volume": 187660882.87166,
          "trades": 134547,
          "taker_buy_base": 252968113.4,
          "taker_buy_quote": 85588626.85418
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.3386,
          "high": 0.3408,
          "low": 0.336,
          "close": 0.339,
          "volume": 202396931.9,
          "close_time": 1756598399999,
          "quote_volume": 68540215.95583,
          "trades": 68746,
          "taker_buy_base": 98271961.6,
          "taker_buy_quote": 33291458.31431
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.339,
          "high": 0.3438,
          "low": 0.339,
          "close": 0.341,
          "volume": 175641360.9,
          "close_time": 1756684799999,
          "quote_volume": 60054049.65697,
          "trades": 66605,
          "taker_buy_base": 93207516.6,
          "taker_buy_quote": 31863475.36359
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.341,
          "high": 0.3415,
          "low": 0.3339,
          "close": 0.3373,
          "volume": 410485042.0,
          "close_time": 1756771199999,
          "quote_volume": 138710049.24178,
          "trades": 100830,
          "taker_buy_base": 183311765.1,
          "taker_buy_quote": 61968084.19048
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.3373,
          "high": 0.3406,
          "low": 0.3353,
          "close": 0.3381,
          "volume": 399330542.1,
          "close_time": 1756857599999,
          "quote_volume": 134967513.25332,
          "trades": 92150,
          "taker_buy_base": 199797135.9,
          "taker_buy_quote": 67554178.90223
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.338,
          "high": 0.342,
          "low": 0.3366,
          "close": 0.3406,
          "volume": 230594362.0,
          "close_time": 1756943999999,
          "quote_volume": 78233318.97448,
          "trades": 70777,
          "taker_buy_base": 130012629.5,
          "taker_buy_quote": 44132483.99656
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.3406,
          "high": 0.3416,
          "low": 0.3336,
          "close": 0.3346,
          "volume": 266940061.8,
          "close_time": 1757030399999,
          "quote_volume": 90024023.93677,
          "trades": 91476,
          "taker_buy_base": 103485440.5,
          "taker_buy_quote": 34903478.83435
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.3346,
          "high": 0.3392,
          "low": 0.3304,
          "close": 0.3313,
          "volume": 393299294.3,
          "close_time": 1757116799999,
          "quote_volume": 131704361.214,
          "trades": 99742,
          "taker_buy_base": 190974984.8,
          "taker_buy_quote": 64014378.49718
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.3313,
          "high": 0.3323,
          "low": 0.2977,
          "close": 0.3145,
          "volume": 583754409.6,
          "close_time": 1757203199999,
          "quote_volume": 186258273.43367,
          "trades": 241811,
          "taker_buy_base": 248798647.9,
          "taker_buy_quote": 79183774.19028
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.3145,
          "high": 0.333,
          "low": 0.3112,
          "close": 0.3312,
          "volume": 729652819.0,
          "close_time": 1757289599999,
          "quote_volume": 237690545.07095,
          "trades": 236970,
          "taker_buy_base": 421223229.4,
          "taker_buy_quote": 137186629.37895
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.3313,
          "high": 0.3358,
          "low": 0.3294,
          "close": 0.3313,
          "volume": 315699044.5,
          "close_time": 1757375999999,
          "quote_volume": 104902330.35965,
          "trades": 103069,
          "taker_buy_base": 158360854.2,
          "taker_buy_quote": 52641433.42209
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.3313,
          "high": 0.3391,
          "low": 0.3298,
          "close": 0.3351,
          "volume": 385510569.9,
          "close_time": 1757462399999,
          "quote_volume": 129289297.62216,
          "trades": 108718,
          "taker_buy_base": 216451833.9,
          "taker_buy_quote": 72567299.36449
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.3351,
          "high": 0.3402,
          "low": 0.3346,
          "close": 0.3383,
          "volume": 224876043.2,
          "close_time": 1757548799999,
          "quote_volume": 75920386.10077,
          "trades": 87878,
          "taker_buy_base": 116153840.7,
          "taker_buy_quote": 39217070.83326
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.3383,
          "high": 0.348,
          "low": 0.338,
          "close": 0.3463,
          "volume": 352175419.1,
          "close_time": 1757635199999,
          "quote_volume": 121344739.08448,
          "trades": 112519,
          "taker_buy_base": 201557920.3,
          "taker_buy_quote": 69403878.46364
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.3463,
          "high": 0.3526,
          "low": 0.3462,
          "close": 0.3525,
          "volume": 271316751.2,
          "close_time": 1757721599999,
          "quote_volume": 94747566.99317,
          "trades": 92843,
          "taker_buy_base": 158952031.0,
          "taker_buy_quote": 55536986.15357
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.3525,
          "high": 0.3547,
          "low": 0.347,
          "close": 0.3497,
          "volume": 251547106.4,
          "close_time": 1757807999999,
          "quote_volume": 88421141.13523,
          "trades": 83704,
          "taker_buy_base": 112713938.1,
          "taker_buy_quote": 39625841.71909
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.3497,
          "high": 0.3519,
          "low": 0.3465,
          "close": 0.3485,
          "volume": 219639369.3,
          "close_time": 1757894399999,
          "quote_volume": 76664204.80303,
          "trades": 71658,
          "taker_buy_base": 103672152.6,
          "taker_buy_quote": 36202200.42339
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.3485,
          "high": 0.3516,
          "low": 0.3423,
          "close": 0.3448,
          "volume": 346802307.5,
          "close_time": 1757980799999,
          "quote_volume": 120161209.59641,
          "trades": 95894,
          "taker_buy_base": 161738598.6,
          "taker_buy_quote": 56062078.81067
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.3449,
          "high": 0.3472,
          "low": 0.3396,
          "close": 0.3423,
          "volume": 283789066.8,
          "close_time": 1758067199999,
          "quote_volume": 97562145.61659,
          "trades": 91011,
          "taker_buy_base": 130961498.0,
          "taker_buy_quote": 45043057.65946
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.3424,
          "high": 0.3447,
          "low": 0.3387,
          "close": 0.3433,
          "volume": 362090914.3,
          "close_time": 1758153599999,
          "quote_volume": 123533473.35276,
          "trades": 102389,
          "taker_buy_base": 185532067.7,
          "taker_buy_quote": 63328434.13697
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.3432,
          "high": 0.3522,
          "low": 0.3426,
          "close": 0.3505,
          "volume": 328290909.4,
          "close_time": 1758239999999,
          "quote_volume": 114051581.73166,
          "trades": 99203,
          "taker_buy_base": 178721982.5,
          "taker_buy_quote": 62099273.64235
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.3505,
          "high": 0.3526,
          "low": 0.3431,
          "close": 0.3437,
          "volume": 311551673.2,
          "close_time": 1758326399999,
          "quote_volume": 108165494.13395,
          "trades": 99170,
          "taker_buy_base": 133369588.6,
          "taker_buy_quote": 46330661.49332
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.3438,
          "high": 0.3482,
          "low": 0.3428,
          "close": 0.3467,
          "volume": 209002965.0,
          "close_time": 1758412799999,
          "quote_volume": 72417264.07662,
          "trades": 76913,
          "taker_buy_base": 113443342.2,
          "taker_buy_quote": 39302175.73711
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.3466,
          "high": 0.3468,
          "low": 0.3417,
          "close": 0.3426,
          "volume": 203967538.9,
          "close_time": 1758499199999,
          "quote_volume": 70198196.05581,
          "trades": 68780,
          "taker_buy_base": 92459330.2,
          "taker_buy_quote": 31833795.3188
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.3426,
          "high": 0.3431,
          "low": 0.334,
          "close": 0.3399,
          "volume": 532962412.6,
          "close_time": 1758585599999,
          "quote_volume": 180396648.32579,
          "trades": 149212,
          "taker_buy_base": 254195210.2,
          "taker_buy_quote": 86024029.48855
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.34,
          "high": 0.3425,
          "low": 0.3344,
          "close": 0.336,
          "volume": 285760721.4,
          "close_time": 1758671999999,
          "quote_volume": 96513297.75843,
          "trades": 89673,
          "taker_buy_base": 132050963.7,
          "taker_buy_quote": 44624789.38747
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.336,
          "high": 0.3394,
          "low": 0.3346,
          "close": 0.3382,
          "volume": 226796912.8,
          "close_time": 1758758399999,
          "quote_volume": 76481459.3267,
          "trades": 74233,
          "taker_buy_base": 115305972.3,
          "taker_buy_quote": 38897456.02407
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.3382,
          "high": 0.3385,
          "low": 0.33,
          "close": 0.3319,
          "volume": 442862468.4,
          "close_time": 1758844799999,
          "quote_volume": 147945813.85162,
          "trades": 109686,
          "taker_buy_base": 192030491.6,
          "taker_buy_quote": 64170662.33347
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.3319,
          "high": 0.3385,
          "low": 0.3318,
          "close": 0.3383,
          "volume": 316603651.9,
          "close_time": 1758931199999,
          "quote_volume": 105945350.23957,
          "trades": 94905,
          "taker_buy_base": 176207482.1,
          "taker_buy_quote": 58997940.47956
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.3384,
          "high": 0.3399,
          "low": 0.3356,
          "close": 0.3366,
          "volume": 130288699.8,
          "close_time": 1759017599999,
          "quote_volume": 43971882.26694,
          "trades": 59787,
          "taker_buy_base": 62053940.8,
          "taker_buy_quote": 20952840.1612
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.3366,
          "high": 0.3373,
          "low": 0.3341,
          "close": 0.3357,
          "volume": 116594255.4,
          "close_time": 1759103999999,
          "quote_volume": 39143011.10544,
          "trades": 56021,
          "taker_buy_base": 54191672.0,
          "taker_buy_quote": 18198477.72746
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.3357,
          "high": 0.3376,
          "low": 0.3325,
          "close": 0.3368,
          "volume": 162341595.7,
          "close_time": 1759190399999,
          "quote_volume": 54392246.51316,
          "trades": 76947,
          "taker_buy_base": 84947978.6,
          "taker_buy_quote": 28480298.13724
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.3368,
          "high": 0.3377,
          "low": 0.3315,
          "close": 0.3336,
          "volume": 190255915.0,
          "close_time": 1759276799999,
          "quote_volume": 63669351.18196,
          "trades": 79513,
          "taker_buy_base": 85884106.2,
          "taker_buy_quote": 28740692.31641
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.3336,
          "high": 0.3423,
          "low": 0.3331,
          "close": 0.3415,
          "volume": 265452066.9,
          "close_time": 1759363199999,
          "quote_volume": 89726250.92388,
          "trades": 96971,
          "taker_buy_base": 161082534.1,
          "taker_buy_quote": 54447498.38583
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.3416,
          "high": 0.3441,
          "low": 0.3408,
          "close": 0.3426,
          "volume": 209692446.3,
          "close_time": 1759449599999,
          "quote_volume": 71720590.42846,
          "trades": 80608,
          "taker_buy_base": 111402259.5,
          "taker_buy_quote": 38116429.36912
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.3426,
          "high": 0.3459,
          "low": 0.3411,
          "close": 0.3419,
          "volume": 270615261.8,
          "close_time": 1759535999999,
          "quote_volume": 92904169.42933,
          "trades": 100009,
          "taker_buy_base": 133552299.1,
          "taker_buy_quote": 45867961.26093
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.3419,
          "high": 0.3424,
          "low": 0.3393,
          "close": 0.3404,
          "volume": 115990718.2,
          "close_time": 1759622399999,
          "quote_volume": 39502900.38284,
          "trades": 62253,
          "taker_buy_base": 53061560.9,
          "taker_buy_quote": 18074364.66019
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.3404,
          "high": 0.3443,
          "low": 0.3397,
          "close": 0.3413,
          "volume": 192175496.3,
          "close_time": 1759708799999,
          "quote_volume": 65702678.45507,
          "trades": 71608,
          "taker_buy_base": 97942931.4,
          "taker_buy_quote": 33493628.41685
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.3414,
          "high": 0.3473,
          "low": 0.3405,
          "close": 0.3461,
          "volume": 261892874.3,
          "close_time": 1759795199999,
          "quote_volume": 90105476.92463,
          "trades": 86150,
          "taker_buy_base": 150330534.3,
          "taker_buy_quote": 51734652.63751
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.3461,
          "high": 0.3471,
          "low": 0.3373,
          "close": 0.3379,
          "volume": 281423648.2,
          "close_time": 1759881599999,
          "quote_volume": 96292636.9881,
          "trades": 98047,
          "taker_buy_base": 108228821.7,
          "taker_buy_quote": 37053372.02743
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.3379,
          "high": 0.3426,
          "low": 0.3363,
          "close": 0.342,
          "volume": 245818593.7,
          "close_time": 1759967999999,
          "quote_volume": 83226760.11219,
          "trades": 85843,
          "taker_buy_base": 134857036.6,
          "taker_buy_quote": 45690140.154
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.3421,
          "high": 0.3423,
          "low": 0.3342,
          "close": 0.3369,
          "volume": 294100377.5,
          "close_time": 1760054399999,
          "quote_volume": 99284136.44666,
          "trades": 86664,
          "taker_buy_base": 124259353.5,
          "taker_buy_quote": 41936353.91938
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.337,
          "high": 0.3372,
          "low": 0.3,
          "close": 0.3205,
          "volume": 672891263.4,
          "close_time": 1760140799999,
          "quote_volume": 219717120.1421,
          "trades": 282029,
          "taker_buy_base": 275024311.3,
          "taker_buy_quote": 89683327.15783
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.3205,
          "high": 0.3211,
          "low": 0.3116,
          "close": 0.3144,
          "volume": 382849698.3,
          "close_time": 1760227199999,
          "quote_volume": 121609406.81121,
          "trades": 126799,
          "taker_buy_base": 180398217.1,
          "taker_buy_quote": 57313359.34941
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.3144,
          "high": 0.3241,
          "low": 0.3108,
          "close": 0.3227,
          "volume": 393610083.3,
          "close_time": 1760313599999,
          "quote_volume": 125337323.82666,
          "trades": 116599,
          "taker_buy_base": 222955834.4,
          "taker_buy_quote": 71073050.83748
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.3228,
          "high": 0.3243,
          "low": 0.3199,
          "close": 0.3227,
          "volume": 317132204.7,
          "close_time": 1760399999999,
          "quote_volume": 102164945.67596,
          "trades": 99525,
          "taker_buy_base": 162386681.8,
          "taker_buy_quote": 52333980.47891
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.3227,
          "high": 0.3231,
          "low": 0.3076,
          "close": 0.3168,
          "volume": 571178154.2,
          "close_time": 1760486399999,
          "quote_volume": 179388727.47896,
          "trades": 171489,
          "taker_buy_base": 267419181.4,
          "taker_buy_quote": 83926230.9281
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.3167,
          "high": 0.3214,
          "low": 0.3115,
          "close": 0.3192,
          "volume": 406737378.8,
          "close_time": 1760572799999,
          "quote_volume": 128829122.50312,
          "trades": 124265,
          "taker_buy_base": 203824692.5,
          "taker_buy_quote": 64607215.26425
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.3193,
          "high": 0.3235,
          "low": 0.3134,
          "close": 0.316,
          "volume": 438646802.2,
          "close_time": 1760659199999,
          "quote_volume": 140078170.17378,
          "trades": 137644,
          "taker_buy_base": 210864831.9,
          "taker_buy_quote": 67383215.84794
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.316,
          "high": 0.318,
          "low": 0.3046,
          "close": 0.3089,
          "volume": 510045988.8,
          "close_time": 1760745599999,
          "quote_volume": 157905710.79928,
          "trades": 147110,
          "taker_buy_base": 240633607.3,
          "taker_buy_quote": 74494686.67931
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.309,
          "high": 0.3147,
          "low": 0.3087,
          "close": 0.313,
          "volume": 160309126.7,
          "close_time": 1760831999999,
          "quote_volume": 50070140.73181,
          "trades": 71386,
          "taker_buy_base": 87796622.5,
          "taker_buy_quote": 27418473.26358
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.313,
          "high": 0.3211,
          "low": 0.3124,
          "close": 0.3205,
          "volume": 168205628.0,
          "close_time": 1760918399999,
          "quote_volume": 53334428.51106,
          "trades": 68974,
          "taker_buy_base": 100121763.9,
          "taker_buy_quote": 31746591.11583
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.3205,
          "high": 0.3242,
          "low": 0.3179,
          "close": 0.3224,
          "volume": 244066327.1,
          "close_time": 1761004799999,
          "quote_volume": 78562862.24519,
          "trades": 81125,
          "taker_buy_base": 129940686.5,
          "taker_buy_quote": 41841175.83597
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.3224,
          "high": 0.3253,
          "low": 0.3174,
          "close": 0.3217,
          "volume": 325735758.4,
          "close_time": 1761091199999,
          "quote_volume": 104970167.38097,
          "trades": 102786,
          "taker_buy_base": 161216133.0,
          "taker_buy_quote": 51981296.59695
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.3216,
          "high": 0.3251,
          "low": 0.3175,
          "close": 0.3226,
          "volume": 470375776.4,
          "close_time": 1761177599999,
          "quote_volume": 151151862.3492,
          "trades": 112326,
          "taker_buy_base": 239690705.2,
          "taker_buy_quote": 77069639.84829
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.3226,
          "high": 0.3236,
          "low": 0.313,
          "close": 0.3139,
          "volume": 305984415.0,
          "close_time": 1761263999999,
          "quote_volume": 97423171.21906,
          "trades": 95555,
          "taker_buy_base": 117675201.4,
          "taker_buy_quote": 37514785.22978
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.3138,
          "high": 0.315,
          "low": 0.3031,
          "close": 0.3037,
          "volume": 393150376.9,
          "close_time": 1761350399999,
          "quote_volume": 121501194.50936,
          "trades": 132776,
          "taker_buy_base": 145233631.8,
          "taker_buy_quote": 44920659.05171
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.3038,
          "high": 0.304,
          "low": 0.2937,
          "close": 0.2971,
          "volume": 465092357.5,
          "close_time": 1761436799999,
          "quote_volume": 138578149.58357,
          "trades": 138116,
          "taker_buy_base": 191409172.0,
          "taker_buy_quote": 57041066.22932
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.297,
          "high": 0.3017,
          "low": 0.2942,
          "close": 0.3003,
          "volume": 323407386.6,
          "close_time": 1761523199999,
          "quote_volume": 96534253.51858,
          "trades": 108257,
          "taker_buy_base": 159810534.7,
          "taker_buy_quote": 47728267.09507
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.3003,
          "high": 0.3024,
          "low": 0.2976,
          "close": 0.2983,
          "volume": 271843375.0,
          "close_time": 1761609599999,
          "quote_volume": 81568365.19468,
          "trades": 91191,
          "taker_buy_base": 121076518.9,
          "taker_buy_quote": 36350678.0925
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.2983,
          "high": 0.2998,
          "low": 0.2932,
          "close": 0.2954,
          "volume": 305116262.9,
          "close_time": 1761695999999,
          "quote_volume": 90702712.61017,
          "trades": 95127,
          "taker_buy_base": 142646384.9,
          "taker_buy_quote": 42431365.45481
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.2955,
          "high": 0.2984,
          "low": 0.2907,
          "close": 0.2961,
          "volume": 401066631.6,
          "close_time": 1761782399999,
          "quote_volume": 118514683.86888,
          "trades": 105096,
          "taker_buy_base": 201254605.3,
          "taker_buy_quote": 59499960.15705
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.2961,
          "high": 0.2985,
          "low": 0.2883,
          "close": 0.2925,
          "volume": 574675939.1,
          "close_time": 1761868799999,
          "quote_volume": 168632239.53095,
          "trades": 146239,
          "taker_buy_base": 266650144.9,
          "taker_buy_quote": 78269738.63323
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.2924,
          "high": 0.2969,
          "low": 0.2922,
          "close": 0.2962,
          "volume": 224538801.9,
          "close_time": 1761955199999,
          "quote_volume": 66239087.45215,
          "trades": 75745,
          "taker_buy_base": 122218049.8,
          "taker_buy_quote": 36057344.84404
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.2963,
          "high": 0.298,
          "low": 0.2949,
          "close": 0.2975,
          "volume": 126831293.2,
          "close_time": 1762041599999,
          "quote_volume": 37614615.34889,
          "trades": 57760,
          "taker_buy_base": 68678200.5,
          "taker_buy_quote": 20375320.97488
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.2975,
          "high": 0.2985,
          "low": 0.2951,
          "close": 0.2981,
          "volume": 134122325.4,
          "close_time": 1762127999999,
          "quote_volume": 39744777.82429,
          "trades": 57867,
          "taker_buy_base": 77367756.2,
          "taker_buy_quote": 22939253.04439
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.2981,
          "high": 0.2984,
          "low": 0.2801,
          "close": 0.2813,
          "volume": 771686509.5,
          "close_time": 1762214399999,
          "quote_volume": 223630591.29083,
          "trades": 166385,
          "taker_buy_base": 320455662.6,
          "taker_buy_quote": 92902865.42369
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.2813,
          "high": 0.2859,
          "low": 0.2764,
          "close": 0.2855,
          "volume": 903574571.4,
          "close_time": 1762300799999,
          "quote_volume": 254155124.308,
          "trades": 203805,
          "taker_buy_base": 470245335.7,
          "taker_buy_quote": 132381753.82379
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.2855,
          "high": 0.2902,
          "low": 0.2807,
          "close": 0.2889,
          "volume": 353023780.2,
          "close_time": 1762387199999,
          "quote_volume": 100906398.9229,
          "trades": 103651,
          "taker_buy_base": 191032435.5,
          "taker_buy_quote": 54640991.36651
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.289,
          "high": 0.2895,
          "low": 0.282,
          "close": 0.2839,
          "volume": 272321105.0,
          "close_time": 1762473599999,
          "quote_volume": 77748088.04493,
          "trades": 87504,
          "taker_buy_base": 112998621.0,
          "taker_buy_quote": 32256302.85656
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.2838,
          "high": 0.2943,
          "low": 0.2833,
          "close": 0.2923,
          "volume": 441786199.3,
          "close_time": 1762559999999,
          "quote_volume": 126996200.54423,
          "trades": 136727,
          "taker_buy_base": 253755368.6,
          "taker_buy_quote": 72992496.96177
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.2923,
          "high": 0.2948,
          "low": 0.29,
          "close": 0.2916,
          "volume": 216533092.4,
          "close_time": 1762646399999,
          "quote_volume": 63228651.01831,
          "trades": 82029,
          "taker_buy_base": 98905666.1,
          "taker_buy_quote": 28898034.45301
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.2916,
          "high": 0.2927,
          "low": 0.2889,
          "close": 0.2906,
          "volume": 169434569.9,
          "close_time": 1762732799999,
          "quote_volume": 49259183.84379,
          "trades": 68250,
          "taker_buy_base": 77363635.6,
          "taker_buy_quote": 22501696.83437
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.2906,
          "high": 0.2965,
          "low": 0.2902,
          "close": 0.2965,
          "volume": 266673182.5,
          "close_time": 1762819199999,
          "quote_volume": 78358858.45263,
          "trades": 88165,
          "taker_buy_base": 147801551.4,
          "taker_buy_quote": 43439180.53744
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.2965,
          "high": 0.3012,
          "low": 0.2962,
          "close": 0.2967,
          "volume": 330932404.7,
          "close_time": 1762905599999,
          "quote_volume": 98751305.58923,
          "trades": 113906,
          "taker_buy_base": 169303776.1,
          "taker_buy_quote": 50536725.08136
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.2967,
          "high": 0.3009,
          "low": 0.2939,
          "close": 0.2946,
          "volume": 342644255.6,
          "close_time": 1762991999999,
          "quote_volume": 101922402.54692,
          "trades": 100738,
          "taker_buy_base": 169298314.9,
          "taker_buy_quote": 50395926.26452
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.2946,
          "high": 0.2998,
          "low": 0.2902,
          "close": 0.2931,
          "volume": 395988503.9,
          "close_time": 1763078399999,
          "quote_volume": 116886891.81394,
          "trades": 114662,
          "taker_buy_base": 197977580.3,
          "taker_buy_quote": 58464356.37723
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.2932,
          "high": 0.2983,
          "low": 0.2884,
          "close": 0.2925,
          "volume": 589673342.8,
          "close_time": 1763164799999,
          "quote_volume": 172731388.92494,
          "trades": 163613,
          "taker_buy_base": 295881502.7,
          "taker_buy_quote": 86720278.17943
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.2926,
          "high": 0.2952,
          "low": 0.2911,
          "close": 0.2948,
          "volume": 214454352.4,
          "close_time": 1763251199999,
          "quote_volume": 62898204.47765,
          "trades": 77406,
          "taker_buy_base": 112691164.3,
          "taker_buy_quote": 33069275.60752
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.2947,
          "high": 0.2993,
          "low": 0.2895,
          "close": 0.2924,
          "volume": 409703683.5,
          "close_time": 1763337599999,
          "quote_volume": 120315540.60682,
          "trades": 143043,
          "taker_buy_base": 198117057.8,
          "taker_buy_quote": 58228471.0338
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.2923,
          "high": 0.2963,
          "low": 0.2889,
          "close": 0.2918,
          "volume": 429307938.8,
          "close_time": 1763423999999,
          "quote_volume": 125678435.5879,
          "trades": 118166,
          "taker_buy_base": 211794858.8,
          "taker_buy_quote": 62048958.36315
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.2918,
          "high": 0.293,
          "low": 0.2869,
          "close": 0.2903,
          "volume": 457273192.1,
          "close_time": 1763510399999,
          "quote_volume": 132747492.45139,
          "trades": 125431,
          "taker_buy_base": 222903168.1,
          "taker_buy_quote": 64751418.24619
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.2904,
          "high": 0.2907,
          "low": 0.2835,
          "close": 0.2869,
          "volume": 384674573.0,
          "close_time": 1763596799999,
          "quote_volume": 110250607.60971,
          "trades": 114212,
          "taker_buy_base": 185263224.6,
          "taker_buy_quote": 53097299.6184
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.2869,
          "high": 0.2882,
          "low": 0.2775,
          "close": 0.2805,
          "volume": 355397288.1,
          "close_time": 1763683199999,
          "quote_volume": 100432011.67745,
          "trades": 120442,
          "taker_buy_base": 155804617.7,
          "taker_buy_quote": 44035409.18505
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.2806,
          "high": 0.2822,
          "low": 0.274,
          "close": 0.2766,
          "volume": 725478900.7,
          "close_time": 1763769599999,
          "quote_volume": 201238234.0861,
          "trades": 195533,
          "taker_buy_base": 353571251.5,
          "taker_buy_quote": 98133749.17008
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.2766,
          "high": 0.2773,
          "low": 0.2731,
          "close": 0.2743,
          "volume": 318022680.5,
          "close_time": 1763855999999,
          "quote_volume": 87485821.06752,
          "trades": 108635,
          "taker_buy_base": 143674414.0,
          "taker_buy_quote": 39541449.49535
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.2742,
          "high": 0.2758,
          "low": 0.2739,
          "close": 0.275,
          "volume": 187440869.2,
          "close_time": 1763942399999,
          "quote_volume": 51542249.86393,
          "trades": 69912,
          "taker_buy_base": 94936054.0,
          "taker_buy_quote": 26116642.51532
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.275,
          "high": 0.2775,
          "low": 0.2745,
          "close": 0.2748,
          "volume": 292389943.2,
          "close_time": 1764028799999,
          "quote_volume": 80827460.18283,
          "trades": 100896,
          "taker_buy_base": 151153449.6,
          "taker_buy_quote": 41809517.91957
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.2748,
          "high": 0.275,
          "low": 0.2709,
          "close": 0.2745,
          "volume": 272933836.3,
          "close_time": 1764115199999,
          "quote_volume": 74485600.20615,
          "trades": 118297,
          "taker_buy_base": 137687715.6,
          "taker_buy_quote": 37588196.67896
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.2745,
          "high": 0.2772,
          "low": 0.274,
          "close": 0.2765,
          "volume": 173342830.8,
          "close_time": 1764201599999,
          "quote_volume": 47707944.29567,
          "trades": 75079,
          "taker_buy_base": 93459704.7,
          "taker_buy_quote": 25733226.61986
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.2765,
          "high": 0.2804,
          "low": 0.276,
          "close": 0.2803,
          "volume": 171585291.1,
          "close_time": 1764287999999,
          "quote_volume": 47729786.00198,
          "trades": 72228,
          "taker_buy_base": 105140019.5,
          "taker_buy_quote": 29264815.79894
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.2803,
          "high": 0.2822,
          "low": 0.2797,
          "close": 0.281,
          "volume": 204892661.0,
          "close_time": 1764374399999,
          "quote_volume": 57508456.25689,
          "trades": 88707,
          "taker_buy_base": 107358661.3,
          "taker_buy_quote": 30144865.95109
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.281,
          "high": 0.2817,
          "low": 0.2802,
          "close": 0.2809,
          "volume": 96041189.3,
          "close_time": 1764460799999,
          "quote_volume": 26987708.02069,
          "trades": 66021,
          "taker_buy_base": 48449992.4,
          "taker_buy_quote": 13618563.61095
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.2809,
          "high": 0.2833,
          "low": 0.2795,
          "close": 0.2815,
          "volume": 128779778.7,
          "close_time": 1764547199999,
          "quote_volume": 36250728.25018,
          "trades": 73750,
          "taker_buy_base": 62374378.5,
          "taker_buy_quote": 17564062.98453
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.2815,
          "high": 0.2817,
          "low": 0.2754,
          "close": 0.2769,
          "volume": 407520727.1,
          "close_time": 1764633599999,
          "quote_volume": 113139191.78374,
          "trades": 130705,
          "taker_buy_base": 194843028.6,
          "taker_buy_quote": 54078877.95147
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.2769,
          "high": 0.2831,
          "low": 0.2766,
          "close": 0.281,
          "volume": 261809940.2,
          "close_time": 1764719999999,
          "quote_volume": 73266075.01729,
          "trades": 95138,
          "taker_buy_base": 145469298.6,
          "taker_buy_quote": 40706453.06491
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.2809,
          "high": 0.2815,
          "low": 0.2781,
          "close": 0.2804,
          "volume": 216563118.6,
          "close_time": 1764806399999,
          "quote_volume": 60593448.33951,
          "trades": 88549,
          "taker_buy_base": 104337969.3,
          "taker_buy_quote": 29200246.01466
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.2804,
          "high": 0.2862,
          "low": 0.2793,
          "close": 0.2862,
          "volume": 227948845.6,
          "close_time": 1764892799999,
          "quote_volume": 64311735.6525,
          "trades": 93121,
          "taker_buy_base": 139529984.3,
          "taker_buy_quote": 39391529.52315
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.2861,
          "high": 0.2879,
          "low": 0.284,
          "close": 0.2856,
          "volume": 271054429.4,
          "close_time": 1764979199999,
          "quote_volume": 77451237.82712,
          "trades": 107671,
          "taker_buy_base": 134987632.1,
          "taker_buy_quote": 38582725.32098
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.2855,
          "high": 0.2904,
          "low": 0.2855,
          "close": 0.2871,
          "volume": 182377732.0,
          "close_time": 1765065599999,
          "quote_volume": 52540323.56486,
          "trades": 98784,
          "taker_buy_base": 96925662.1,
          "taker_buy_quote": 27921515.36844
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.287,
          "high": 0.2877,
          "low": 0.2841,
          "close": 0.2868,
          "volume": 196278530.6,
          "close_time": 1765151999999,
          "quote_volume": 56085223.67147,
          "trades": 93525,
          "taker_buy_base": 93912996.9,
          "taker_buy_quote": 26845537.37098
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.2868,
          "high": 0.288,
          "low": 0.2813,
          "close": 0.2814,
          "volume": 171187560.4,
          "close_time": 1765238399999,
          "quote_volume": 48802858.87267,
          "trades": 94936,
          "taker_buy_base": 67038720.9,
          "taker_buy_quote": 19134756.81827
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.2813,
          "high": 0.2835,
          "low": 0.2799,
          "close": 0.2822,
          "volume": 225844529.9,
          "close_time": 1765324799999,
          "quote_volume": 63537382.83043,
          "trades": 97557,
          "taker_buy_base": 116125478.8,
          "taker_buy_quote": 32681268.96779
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.2823,
          "high": 0.2829,
          "low": 0.2768,
          "close": 0.2801,
          "volume": 235119226.5,
          "close_time": 1765411199999,
          "quote_volume": 65647848.79978,
          "trades": 86985,
          "taker_buy_base": 101779566.6,
          "taker_buy_quote": 28414944.76311
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.28,
          "high": 0.2819,
          "low": 0.278,
          "close": 0.2805,
          "volume": 196857893.7,
          "close_time": 1765497599999,
          "quote_volume": 55140958.01305,
          "trades": 79762,
          "taker_buy_base": 100810065.3,
          "taker_buy_quote": 28246962.60699
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.2805,
          "high": 0.2808,
          "low": 0.2736,
          "close": 0.2737,
          "volume": 169595138.3,
          "close_time": 1765583999999,
          "quote_volume": 46948624.12988,
          "trades": 84738,
          "taker_buy_base": 59208025.5,
          "taker_buy_quote": 16389396.07567
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.2737,
          "high": 0.2751,
          "low": 0.2708,
          "close": 0.271,
          "volume": 112327000.4,
          "close_time": 1765670399999,
          "quote_volume": 30644438.96641,
          "trades": 67271,
          "taker_buy_base": 43132107.8,
          "taker_buy_quote": 11773610.14768
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.271,
          "high": 0.2774,
          "low": 0.2706,
          "close": 0.2773,
          "volume": 195039197.4,
          "close_time": 1765756799999,
          "quote_volume": 53635419.04865,
          "trades": 74602,
          "taker_buy_base": 124777667.2,
          "taker_buy_quote": 34301952.19372
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.2773,
          "high": 0.2827,
          "low": 0.2772,
          "close": 0.2783,
          "volume": 319553204.2,
          "close_time": 1765843199999,
          "quote_volume": 89560088.39902,
          "trades": 127141,
          "taker_buy_base": 169280976.7,
          "taker_buy_quote": 47441916.07311
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.2782,
          "high": 0.282,
          "low": 0.2776,
          "close": 0.2802,
          "volume": 186068057.6,
          "close_time": 1765929599999,
          "quote_volume": 52054952.37902,
          "trades": 79262,
          "taker_buy_base": 101549205.8,
          "taker_buy_quote": 28415451.3256
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.2802,
          "high": 0.2821,
          "low": 0.2785,
          "close": 0.2796,
          "volume": 210138939.0,
          "close_time": 1766015999999,
          "quote_volume": 58819157.64328,
          "trades": 81018,
          "taker_buy_base": 104075040.6,
          "taker_buy_quote": 29140696.16623
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.2796,
          "high": 0.282,
          "low": 0.277,
          "close": 0.2793,
          "volume": 221532991.8,
          "close_time": 1766102399999,
          "quote_volume": 61933900.31723,
          "trades": 91191,
          "taker_buy_base": 107033298.0,
          "taker_buy_quote": 29944050.78937
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.2792,
          "high": 0.2806,
          "low": 0.278,
          "close": 0.28,
          "volume": 204589257.6,
          "close_time": 1766188799999,
          "quote_volume": 57104460.14511,
          "trades": 75533,
          "taker_buy_base": 108961625.1,
          "taker_buy_quote": 30422381.35731
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.2801,
          "high": 0.2819,
          "low": 0.2786,
          "close": 0.2819,
          "volume": 124367185.6,
          "close_time": 1766275199999,
          "quote_volume": 34815135.44548,
          "trades": 61374,
          "taker_buy_base": 74844982.3,
          "taker_buy_quote": 20961229.27264
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.2819,
          "high": 0.2886,
          "low": 0.2812,
          "close": 0.2883,
          "volume": 190920881.0,
          "close_time": 1766361599999,
          "quote_volume": 54479508.10237,
          "trades": 112269,
          "taker_buy_base": 126726043.3,
          "taker_buy_quote": 36159037.95448
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.2883,
          "high": 0.2891,
          "low": 0.2832,
          "close": 0.2844,
          "volume": 216011449.3,
          "close_time": 1766447999999,
          "quote_volume": 61762229.99757,
          "trades": 89445,
          "taker_buy_base": 100823871.5,
          "taker_buy_quote": 28827051.42772
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.2844,
          "high": 0.2848,
          "low": 0.2823,
          "close": 0.2836,
          "volume": 125216769.3,
          "close_time": 1766534399999,
          "quote_volume": 35507496.1748,
          "trades": 69082,
          "taker_buy_base": 63748578.2,
          "taker_buy_quote": 18079756.8496
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.2836,
          "high": 0.2844,
          "low": 0.2793,
          "close": 0.2803,
          "volume": 174979578.6,
          "close_time": 1766620799999,
          "quote_volume": 49391177.3191,
          "trades": 93996,
          "taker_buy_base": 80959303.3,
          "taker_buy_quote": 22869981.17653
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.2802,
          "high": 0.281,
          "low": 0.2769,
          "close": 0.2787,
          "volume": 129473811.9,
          "close_time": 1766707199999,
          "quote_volume": 36120018.25462,
          "trades": 85187,
          "taker_buy_base": 65846851.1,
          "taker_buy_quote": 18374676.83809
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.2787,
          "high": 0.2802,
          "low": 0.2776,
          "close": 0.2795,
          "volume": 134238976.2,
          "close_time": 1766793599999,
          "quote_volume": 37432846.86726,
          "trades": 70615,
          "taker_buy_base": 75104652.0,
          "taker_buy_quote": 20946847.35334
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.2796,
          "high": 0.2849,
          "low": 0.2787,
          "close": 0.2849,
          "volume": 136414847.9,
          "close_time": 1766879999999,
          "quote_volume": 38376219.85512,
          "trades": 76960,
          "taker_buy_base": 92056064.5,
          "taker_buy_quote": 25923040.84025
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.2849,
          "high": 0.2854,
          "low": 0.2833,
          "close": 0.285,
          "volume": 123523751.2,
          "close_time": 1766966399999,
          "quote_volume": 35117658.36115,
          "trades": 62031,
          "taker_buy_base": 65323852.5,
          "taker_buy_quote": 18577689.55284
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.2849,
          "high": 0.2858,
          "low": 0.2815,
          "close": 0.285,
          "volume": 196683163.2,
          "close_time": 1767052799999,
          "quote_volume": 55769511.8312,
          "trades": 106816,
          "taker_buy_base": 101606648.7,
          "taker_buy_quote": 28820298.75147
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.285,
          "high": 0.2868,
          "low": 0.2842,
          "close": 0.2863,
          "volume": 122414588.8,
          "close_time": 1767139199999,
          "quote_volume": 34953902.04645,
          "trades": 84573,
          "taker_buy_base": 68530773.0,
          "taker_buy_quote": 19570558.13566
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.2864,
          "high": 0.2867,
          "low": 0.2822,
          "close": 0.2845,
          "volume": 133466872.3,
          "close_time": 1767225599999,
          "quote_volume": 37900929.68545,
          "trades": 75117,
          "taker_buy_base": 62078770.4,
          "taker_buy_quote": 17623034.36285
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.2846,
          "high": 0.2871,
          "low": 0.2836,
          "close": 0.2871,
          "volume": 117169454.8,
          "close_time": 1767311999999,
          "quote_volume": 33398718.92518,
          "trades": 59112,
          "taker_buy_base": 65914190.1,
          "taker_buy_quote": 18801401.35471
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.287,
          "high": 0.289,
          "low": 0.2845,
          "close": 0.289,
          "volume": 164893709.8,
          "close_time": 1767398399999,
          "quote_volume": 47205491.5239,
          "trades": 71124,
          "taker_buy_base": 94447844.9,
          "taker_buy_quote": 27057971.61894
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.289,
          "high": 0.2956,
          "low": 0.2878,
          "close": 0.2956,
          "volume": 173662721.7,
          "close_time": 1767484799999,
          "quote_volume": 50496679.31554,
          "trades": 79665,
          "taker_buy_base": 111667456.4,
          "taker_buy_quote": 32517174.10244
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.2956,
          "high": 0.2958,
          "low": 0.2934,
          "close": 0.2939,
          "volume": 154113384.1,
          "close_time": 1767571199999,
          "quote_volume": 45351172.61136,
          "trades": 72578,
          "taker_buy_base": 77306824.5,
          "taker_buy_quote": 22752428.15845
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.294,
          "high": 0.2957,
          "low": 0.2918,
          "close": 0.2922,
          "volume": 199980680.2,
          "close_time": 1767657599999,
          "quote_volume": 58667535.0931,
          "trades": 88469,
          "taker_buy_base": 97683736.3,
          "taker_buy_quote": 28661887.44758
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.2922,
          "high": 0.2942,
          "low": 0.2911,
          "close": 0.2942,
          "volume": 177488170.4,
          "close_time": 1767743999999,
          "quote_volume": 51913422.37167,
          "trades": 80924,
          "taker_buy_base": 97861483.0,
          "taker_buy_quote": 28634802.75237
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.2942,
          "high": 0.2986,
          "low": 0.2939,
          "close": 0.2981,
          "volume": 219469928.4,
          "close_time": 1767830399999,
          "quote_volume": 65017861.11768,
          "trades": 100052,
          "taker_buy_base": 133498946.9,
          "taker_buy_quote": 39560087.11382
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.2982,
          "high": 0.2986,
          "low": 0.2943,
          "close": 0.295,
          "volume": 202323599.8,
          "close_time": 1767916799999,
          "quote_volume": 59944237.7776,
          "trades": 86051,
          "taker_buy_base": 93211097.2,
          "taker_buy_quote": 27616630.07713
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.2949,
          "high": 0.2995,
          "low": 0.2925,
          "close": 0.2984,
          "volume": 203774176.6,
          "close_time": 1768003199999,
          "quote_volume": 60288310.30103,
          "trades": 111470,
          "taker_buy_base": 124119668.5,
          "taker_buy_quote": 36746922.46055
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.2984,
          "high": 0.3025,
          "low": 0.2973,
          "close": 0.3024,
          "volume": 158006804.9,
          "close_time": 1768089599999,
          "quote_volume": 47218638.76854,
          "trades": 88141,
          "taker_buy_base": 91793478.5,
          "taker_buy_quote": 27450379.52586
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.3023,
          "high": 0.3034,
          "low": 0.2984,
          "close": 0.2995,
          "volume": 206597586.3,
          "close_time": 1768175999999,
          "quote_volume": 62083061.00107,
          "trades": 123496,
          "taker_buy_base": 98244246.4,
          "taker_buy_quote": 29533257.95857
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.2996,
          "high": 0.3007,
          "low": 0.2971,
          "close": 0.2998,
          "volume": 155933137.2,
          "close_time": 1768262399999,
          "quote_volume": 46570964.73367,
          "trades": 73141,
          "taker_buy_base": 82213562.0,
          "taker_buy_quote": 24562441.24068
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.2999,
          "high": 0.3074,
          "low": 0.2985,
          "close": 0.3071,
          "volume": 217479688.2,
          "close_time": 1768348799999,
          "quote_volume": 65655632.2267,
          "trades": 91733,
          "taker_buy_base": 126433565.7,
          "taker_buy_quote": 38202612.31243
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.3072,
          "high": 0.3074,
          "low": 0.3009,
          "close": 0.3047,
          "volume": 189952699.0,
          "close_time": 1768435199999,
          "quote_volume": 57599775.24971,
          "trades": 105915,
          "taker_buy_base": 99235207.8,
          "taker_buy_quote": 30087788.28407
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.3047,
          "high": 0.3127,
          "low": 0.3021,
          "close": 0.3126,
          "volume": 264694360.0,
          "close_time": 1768521599999,
          "quote_volume": 81222221.74298,
          "trades": 125864,
          "taker_buy_base": 147884036.6,
          "taker_buy_quote": 45410013.30949
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.3127,
          "high": 0.3127,
          "low": 0.3053,
          "close": 0.3096,
          "volume": 158972271.9,
          "close_time": 1768607999999,
          "quote_volume": 49080044.97771,
          "trades": 93182,
          "taker_buy_base": 79740788.2,
          "taker_buy_quote": 24621190.70625
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.3097,
          "high": 0.3195,
          "low": 0.309,
          "close": 0.3188,
          "volume": 156669043.5,
          "close_time": 1768694399999,
          "quote_volume": 49140403.37436,
          "trades": 79743,
          "taker_buy_base": 94931450.7,
          "taker_buy_quote": 29802024.7685
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.3187,
          "high": 0.321,
          "low": 0.315,
          "close": 0.3178,
          "volume": 188434059.1,
          "close_time": 1768780799999,
          "quote_volume": 59985652.38944,
          "trades": 93556,
          "taker_buy_base": 96284994.3,
          "taker_buy_quote": 30665301.71632
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.3177,
          "high": 0.3207,
          "low": 0.3081,
          "close": 0.3119,
          "volume": 251741780.0,
          "close_time": 1768867199999,
          "quote_volume": 79100687.76686,
          "trades": 134943,
          "taker_buy_base": 128415800.9,
          "taker_buy_quote": 40382380.27897
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.3119,
          "high": 0.314,
          "low": 0.2969,
          "close": 0.297,
          "volume": 283800217.3,
          "close_time": 1768953599999,
          "quote_volume": 85947345.43503,
          "trades": 141595,
          "taker_buy_base": 131033290.9,
          "taker_buy_quote": 39661240.68915
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.297,
          "high": 0.3004,
          "low": 0.2952,
          "close": 0.2993,
          "volume": 248000181.5,
          "close_time": 1769039999999,
          "quote_volume": 73823141.44344,
          "trades": 89212,
          "taker_buy_base": 143016713.3,
          "taker_buy_quote": 42595456.66837
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.2992,
          "high": 0.308,
          "low": 0.2984,
          "close": 0.3054,
          "volume": 200695856.7,
          "close_time": 1769126399999,
          "quote_volume": 60540845.33293,
          "trades": 93472,
          "taker_buy_base": 115917853.3,
          "taker_buy_quote": 34988987.03927
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.3054,
          "high": 0.311,
          "low": 0.2962,
          "close": 0.2979,
          "volume": 262343455.9,
          "close_time": 1769212799999,
          "quote_volume": 79515005.17039,
          "trades": 133475,
          "taker_buy_base": 136562032.6,
          "taker_buy_quote": 41448627.75831
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.2979,
          "high": 0.2981,
          "low": 0.294,
          "close": 0.2954,
          "volume": 151942726.7,
          "close_time": 1769299199999,
          "quote_volume": 45009757.64364,
          "trades": 68877,
          "taker_buy_base": 81471375.0,
          "taker_buy_quote": 24131430.97927
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.2955,
          "high": 0.2988,
          "low": 0.2943,
          "close": 0.2957,
          "volume": 164975721.6,
          "close_time": 1769385599999,
          "quote_volume": 48916947.5512,
          "trades": 69789,
          "taker_buy_base": 88289317.5,
          "taker_buy_quote": 26192136.34479
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.2957,
          "high": 0.2973,
          "low": 0.2947,
          "close": 0.2966,
          "volume": 140143759.1,
          "close_time": 1769471999999,
          "quote_volume": 41488032.87768,
          "trades": 64657,
          "taker_buy_base": 77676698.3,
          "taker_buy_quote": 23002167.20532
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.2965,
          "high": 0.2967,
          "low": 0.2931,
          "close": 0.2947,
          "volume": 127276152.9,
          "close_time": 1769558399999,
          "quote_volume": 37501812.68601,
          "trades": 65073,
          "taker_buy_base": 62354896.3,
          "taker_buy_quote": 18372552.00254
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.2946,
          "high": 0.2955,
          "low": 0.2911,
          "close": 0.2954,
          "volume": 159478844.3,
          "close_time": 1769644799999,
          "quote_volume": 46743180.56901,
          "trades": 81154,
          "taker_buy_base": 86366652.5,
          "taker_buy_quote": 25329487.15061
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.2954,
          "high": 0.2956,
          "low": 0.2902,
          "close": 0.295,
          "volume": 208289652.2,
          "close_time": 1769731199999,
          "quote_volume": 61174721.577,
          "trades": 84061,
          "taker_buy_base": 100840166.0,
          "taker_buy_quote": 29635309.20693
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.2951,
          "high": 0.2955,
          "low": 0.2885,
          "close": 0.2942,
          "volume": 303842045.7,
          "close_time": 1769817599999,
          "quote_volume": 88787998.14444,
          "trades": 107357,
          "taker_buy_base": 160763966.0,
          "taker_buy_quote": 46994720.6543
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.2943,
          "high": 0.2944,
          "low": 0.2843,
          "close": 0.2866,
          "volume": 255638961.7,
          "close_time": 1769903999999,
          "quote_volume": 73600533.32651,
          "trades": 123757,
          "taker_buy_base": 112804154.6,
          "taker_buy_quote": 32427099.05401
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.2867,
          "high": 0.2876,
          "low": 0.2841,
          "close": 0.2847,
          "volume": 198161093.0,
          "close_time": 1769990399999,
          "quote_volume": 56621461.51816,
          "trades": 86167,
          "taker_buy_base": 98824239.1,
          "taker_buy_quote": 28246897.79135
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.2848,
          "high": 0.2855,
          "low": 0.2817,
          "close": 0.2835,
          "volume": 254822693.1,
          "close_time": 1770076799999,
          "quote_volume": 72263482.09754,
          "trades": 101877,
          "taker_buy_base": 133305547.6,
          "taker_buy_quote": 37810145.89049
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.2835,
          "high": 0.2868,
          "low": 0.2815,
          "close": 0.2861,
          "volume": 189051818.0,
          "close_time": 1770163199999,
          "quote_volume": 53655131.38073,
          "trades": 89547,
          "taker_buy_base": 108529088.6,
          "taker_buy_quote": 30823403.58681
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.2861,
          "high": 0.2875,
          "low": 0.2823,
          "close": 0.2833,
          "volume": 202191082.5,
          "close_time": 1770249599999,
          "quote_volume": 57596641.08869,
          "trades": 94060,
          "taker_buy_base": 98701420.4,
          "taker_buy_quote": 28128816.28155
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.2834,
          "high": 0.2838,
          "low": 0.2696,
          "close": 0.2696,
          "volume": 406180612.7,
          "close_time": 1770335999999,
          "quote_volume": 112725191.5436,
          "trades": 142628,
          "taker_buy_base": 173106996.4,
          "taker_buy_quote": 48082004.30101
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.2696,
          "high": 0.2743,
          "low": 0.2683,
          "close": 0.2741,
          "volume": 386056310.1,
          "close_time": 1770422399999,
          "quote_volume": 104560571.92152,
          "trades": 154964,
          "taker_buy_base": 220322600.7,
          "taker_buy_quote": 59702945.84164
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.2741,
          "high": 0.2787,
          "low": 0.2732,
          "close": 0.2782,
          "volume": 242534320.6,
          "close_time": 1770508799999,
          "quote_volume": 66831244.11612,
          "trades": 98136,
          "taker_buy_base": 143925589.3,
          "taker_buy_quote": 39685949.84172
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.2783,
          "high": 0.2796,
          "low": 0.2762,
          "close": 0.2778,
          "volume": 150544248.3,
          "close_time": 1770595199999,
          "quote_volume": 41878105.21515,
          "trades": 70634,
          "taker_buy_base": 79802393.7,
          "taker_buy_quote": 22209605.40145
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.2778,
          "high": 0.2793,
          "low": 0.2764,
          "close": 0.2791,
          "volume": 189285082.6,
          "close_time": 1770681599999,
          "quote_volume": 52650908.68828,
          "trades": 83264,
          "taker_buy_base": 101636698.1,
          "taker_buy_quote": 28283331.09787
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.2791,
          "high": 0.2804,
          "low": 0.2762,
          "close": 0.2782,
          "volume": 159804724.2,
          "close_time": 1770767999999,
          "quote_volume": 44424565.25332,
          "trades": 75794,
          "taker_buy_base": 77323328.7,
          "taker_buy_quote": 21505257.72322
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.2782,
          "high": 0.2784,
          "low": 0.2739,
          "close": 0.2784,
          "volume": 188578174.9,
          "close_time": 1770854399999,
          "quote_volume": 52052386.31145,
          "trades": 85490,
          "taker_buy_base": 98106807.5,
          "taker_buy_quote": 27093191.77554
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.2784,
          "high": 0.2803,
          "low": 0.2762,
          "close": 0.28,
          "volume": 165880791.3,
          "close_time": 1770940799999,
          "quote_volume": 46175216.58083,
          "trades": 90184,
          "taker_buy_base": 95688938.2,
          "taker_buy_quote": 26652201.53941
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.2799,
          "high": 0.2825,
          "low": 0.2769,
          "close": 0.2823,
          "volume": 189189698.0,
          "close_time": 1771027199999,
          "quote_volume": 52852301.94667,
          "trades": 90128,
          "taker_buy_base": 110748717.0,
          "taker_buy_quote": 30965673.75239
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.2822,
          "high": 0.2839,
          "low": 0.2816,
          "close": 0.2826,
          "volume": 116790352.3,
          "close_time": 1771113599999,
          "quote_volume": 33033174.63747,
          "trades": 75912,
          "taker_buy_base": 63818880.2,
          "taker_buy_quote": 18054745.68851
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.2827,
          "high": 0.2827,
          "low": 0.2798,
          "close": 0.2805,
          "volume": 122560857.9,
          "close_time": 1771199999999,
          "quote_volume": 34434218.62054,
          "trades": 64831,
          "taker_buy_base": 56540114.2,
          "taker_buy_quote": 15885436.62818
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.2804,
          "high": 0.2854,
          "low": 0.2795,
          "close": 0.2846,
          "volume": 159636329.2,
          "close_time": 1771286399999,
          "quote_volume": 45026424.78366,
          "trades": 75950,
          "taker_buy_base": 99319010.7,
          "taker_buy_quote": 28033560.00089
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.2846,
          "high": 0.2854,
          "low": 0.2795,
          "close": 0.2821,
          "volume": 171831694.3,
          "close_time": 1771372799999,
          "quote_volume": 48481554.24601,
          "trades": 72774,
          "taker_buy_base": 86165914.9,
          "taker_buy_quote": 24305509.48678
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.2822,
          "high": 0.2822,
          "low": 0.2782,
          "close": 0.2788,
          "volume": 126113964.3,
          "close_time": 1771459199999,
          "quote_volume": 35330600.4323,
          "trades": 67829,
          "taker_buy_base": 53386331.5,
          "taker_buy_quote": 14958874.44384
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.2787,
          "high": 0.2853,
          "low": 0.2784,
          "close": 0.2849,
          "volume": 180784925.2,
          "close_time": 1771545599999,
          "quote_volume": 50905076.83863,
          "trades": 79502,
          "taker_buy_base": 120391130.2,
          "taker_buy_quote": 33916813.33707
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.2848,
          "high": 0.2877,
          "low": 0.2828,
          "close": 0.2854,
          "volume": 183630787.7,
          "close_time": 1771631999999,
          "quote_volume": 52320992.71375,
          "trades": 90518,
          "taker_buy_base": 95153687.8,
          "taker_buy_quote": 27114410.28014
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.2853,
          "high": 0.2896,
          "low": 0.2845,
          "close": 0.289,
          "volume": 105217257.7,
          "close_time": 1771718399999,
          "quote_volume": 30190432.68185,
          "trades": 66724,
          "taker_buy_base": 70306021.5,
          "taker_buy_quote": 20185013.82932
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.2891,
          "high": 0.2912,
          "low": 0.2874,
          "close": 0.2906,
          "volume": 106394302.4,
          "close_time": 1771804799999,
          "quote_volume": 30774202.21212,
          "trades": 64236,
          "taker_buy_base": 62254812.0,
          "taker_buy_quote": 18016864.72073
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.2906,
          "high": 0.2906,
          "low": 0.2809,
          "close": 0.2816,
          "volume": 192728857.8,
          "close_time": 1771891199999,
          "quote_volume": 55060792.89835,
          "trades": 87582,
          "taker_buy_base": 65659628.9,
          "taker_buy_quote": 18766014.14579
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.2816,
          "high": 0.2837,
          "low": 0.2801,
          "close": 0.2837,
          "volume": 142300900.0,
          "close_time": 1771977599999,
          "quote_volume": 40081009.27087,
          "trades": 78066,
          "taker_buy_base": 80358807.7,
          "taker_buy_quote": 22650069.40228
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.2836,
          "high": 0.2873,
          "low": 0.2835,
          "close": 0.2853,
          "volume": 167294597.1,
          "close_time": 1772063999999,
          "quote_volume": 47784358.65098,
          "trades": 92313,
          "taker_buy_base": 89774320.2,
          "taker_buy_quote": 25640104.50872
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.2854,
          "high": 0.2876,
          "low": 0.2849,
          "close": 0.2857,
          "volume": 108117937.5,
          "close_time": 1772150399999,
          "quote_volume": 30936084.70371,
          "trades": 70731,
          "taker_buy_base": 54404839.1,
          "taker_buy_quote": 15572306.87223
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.2857,
          "high": 0.2858,
          "low": 0.2818,
          "close": 0.2828,
          "volume": 96083291.7,
          "close_time": 1772236799999,
          "quote_volume": 27272714.59659,
          "trades": 70893,
          "taker_buy_base": 38699535.6,
          "taker_buy_quote": 10991179.08139
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.2828,
          "high": 0.2829,
          "low": 0.2783,
          "close": 0.2819,
          "volume": 114753739.1,
          "close_time": 1772323199999,
          "quote_volume": 32210522.1413,
          "trades": 68725,
          "taker_buy_base": 54549990.4,
          "taker_buy_quote": 15313707.91061
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.2819,
          "high": 0.2835,
          "low": 0.2799,
          "close": 0.2807,
          "volume": 98973232.4,
          "close_time": 1772409599999,
          "quote_volume": 27872893.43871,
          "trades": 60450,
          "taker_buy_base": 47179559.5,
          "taker_buy_quote": 13294417.12982
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.2807,
          "high": 0.2834,
          "low": 0.2806,
          "close": 0.2832,
          "volume": 98321820.7,
          "close_time": 1772495999999,
          "quote_volume": 27728553.86105,
          "trades": 67578,
          "taker_buy_base": 55421159.0,
          "taker_buy_quote": 15632218.02267
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.2833,
          "high": 0.2836,
          "low": 0.2802,
          "close": 0.2805,
          "volume": 98827414.5,
          "close_time": 1772582399999,
          "quote_volume": 27806487.99622,
          "trades": 60673,
          "taker_buy_base": 43906737.4,
          "taker_buy_quote": 12353952.68447
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.2804,
          "high": 0.288,
          "low": 0.279,
          "close": 0.2871,
          "volume": 207136463.8,
          "close_time": 1772668799999,
          "quote_volume": 58844204.96506,
          "trades": 99133,
          "taker_buy_base": 128407476.7,
          "taker_buy_quote": 36479126.22451
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.287,
          "high": 0.2881,
          "low": 0.2824,
          "close": 0.2852,
          "volume": 189680897.2,
          "close_time": 1772755199999,
          "quote_volume": 54024096.29141,
          "trades": 76132,
          "taker_buy_base": 89490530.7,
          "taker_buy_quote": 25490983.29395
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.2852,
          "high": 0.2873,
          "low": 0.2844,
          "close": 0.2846,
          "volume": 102714335.3,
          "close_time": 1772841599999,
          "quote_volume": 29366728.79823,
          "trades": 65715,
          "taker_buy_base": 47919059.6,
          "taker_buy_quote": 13704950.30113
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.2845,
          "high": 0.2869,
          "low": 0.2833,
          "close": 0.2866,
          "volume": 68497165.4,
          "close_time": 1772927999999,
          "quote_volume": 19525732.90246,
          "trades": 59779,
          "taker_buy_base": 40591799.5,
          "taker_buy_quote": 11578440.61289
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.2865,
          "high": 0.2908,
          "low": 0.2858,
          "close": 0.2891,
          "volume": 119037503.8,
          "close_time": 1773014399999,
          "quote_volume": 34295519.85883,
          "trades": 74498,
          "taker_buy_base": 71036217.4,
          "taker_buy_quote": 20466347.11152
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.2892,
          "high": 0.2909,
          "low": 0.2843,
          "close": 0.2856,
          "volume": 151129689.9,
          "close_time": 1773100799999,
          "quote_volume": 43382163.61865,
          "trades": 73364,
          "taker_buy_base": 69750617.4,
          "taker_buy_quote": 20033894.56921
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.2855,
          "high": 0.2865,
          "low": 0.2836,
          "close": 0.2858,
          "volume": 96973465.5,
          "close_time": 1773187199999,
          "quote_volume": 27653890.563,
          "trades": 73370,
          "taker_buy_base": 46862265.7,
          "taker_buy_quote": 13368994.20268
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.2857,
          "high": 0.2916,
          "low": 0.2853,
          "close": 0.2913,
          "volume": 133200288.2,
          "close_time": 1773273599999,
          "quote_volume": 38489281.73153,
          "trades": 88808,
          "taker_buy_base": 81732201.1,
          "taker_buy_quote": 23620994.56254
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.2913,
          "high": 0.292,
          "low": 0.2886,
          "close": 0.2891,
          "volume": 89826759.5,
          "close_time": 1773359999999,
          "quote_volume": 26025999.38081,
          "trades": 67069,
          "taker_buy_base": 40437329.0,
          "taker_buy_quote": 11720092.03046
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.2891,
          "high": 0.2935,
          "low": 0.2885,
          "close": 0.2934,
          "volume": 109062732.7,
          "close_time": 1773446399999,
          "quote_volume": 31662102.56508,
          "trades": 72006,
          "taker_buy_base": 62749128.6,
          "taker_buy_quote": 18228399.70222
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.2933,
          "high": 0.299,
          "low": 0.2928,
          "close": 0.2978,
          "volume": 119032190.4,
          "close_time": 1773532799999,
          "quote_volume": 35191993.30988,
          "trades": 78529,
          "taker_buy_base": 70524288.5,
          "taker_buy_quote": 20849767.16948
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.2979,
          "high": 0.2991,
          "low": 0.2959,
          "close": 0.2987,
          "volume": 83551309.2,
          "close_time": 1773619199999,
          "quote_volume": 24863861.5537,
          "trades": 57358,
          "taker_buy_base": 40354611.5,
          "taker_buy_quote": 12009869.51042
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.2986,
          "high": 0.2987,
          "low": 0.2952,
          "close": 0.2956,
          "volume": 98351844.6,
          "close_time": 1773705599999,
          "quote_volume": 29240722.01489,
          "trades": 74002,
          "taker_buy_base": 42669365.5,
          "taker_buy_quote": 12690617.48286
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.2955,
          "high": 0.3075,
          "low": 0.2952,
          "close": 0.3068,
          "volume": 158610981.5,
          "close_time": 1773791999999,
          "quote_volume": 47784120.58301,
          "trades": 95252,
          "taker_buy_base": 100420502.6,
          "taker_buy_quote": 30223236.83557
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.3068,
          "high": 0.3093,
          "low": 0.2993,
          "close": 0.3045,
          "volume": 154042257.2,
          "close_time": 1773878399999,
          "quote_volume": 46746509.65749,
          "trades": 93220,
          "taker_buy_base": 75572104.5,
          "taker_buy_quote": 22936092.87211
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.3045,
          "high": 0.3053,
          "low": 0.2991,
          "close": 0.3036,
          "volume": 141040006.9,
          "close_time": 1773964799999,
          "quote_volume": 42626917.21257,
          "trades": 85403,
          "taker_buy_base": 73735997.3,
          "taker_buy_quote": 22283775.47555
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.3036,
          "high": 0.3109,
          "low": 0.3028,
          "close": 0.3097,
          "volume": 111776707.7,
          "close_time": 1774051199999,
          "quote_volume": 34274502.02658,
          "trades": 79763,
          "taker_buy_base": 61090686.4,
          "taker_buy_quote": 18731397.94322
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.3096,
          "high": 0.3134,
          "low": 0.3077,
          "close": 0.3121,
          "volume": 105516418.3,
          "close_time": 1774137599999,
          "quote_volume": 32722487.03759,
          "trades": 82580,
          "taker_buy_base": 58761623.5,
          "taker_buy_quote": 18229392.46375
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.312,
          "high": 0.319,
          "low": 0.308,
          "close": 0.3104,
          "volume": 158458164.0,
          "close_time": 1774223999999,
          "quote_volume": 49583896.96309,
          "trades": 110233,
          "taker_buy_base": 75881514.6,
          "taker_buy_quote": 23749923.00446
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.3103,
          "high": 0.312,
          "low": 0.3034,
          "close": 0.3081,
          "volume": 167447054.5,
          "close_time": 1774310399999,
          "quote_volume": 51525157.5301,
          "trades": 110729,
          "taker_buy_base": 82124682.4,
          "taker_buy_quote": 25283618.87684
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.308,
          "high": 0.3121,
          "low": 0.306,
          "close": 0.3061,
          "volume": 124822659.9,
          "close_time": 1774396799999,
          "quote_volume": 38627818.01984,
          "trades": 86850,
          "taker_buy_base": 57430603.9,
          "taker_buy_quote": 17779911.9561
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.306,
          "high": 0.3166,
          "low": 0.3055,
          "close": 0.3146,
          "volume": 105196261.9,
          "close_time": 1774483199999,
          "quote_volume": 32747396.68694,
          "trades": 77904,
          "taker_buy_base": 58573756.4,
          "taker_buy_quote": 18229569.3516
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.3145,
          "high": 0.3162,
          "low": 0.309,
          "close": 0.3115,
          "volume": 126571382.8,
          "close_time": 1774569599999,
          "quote_volume": 39518457.98598,
          "trades": 88961,
          "taker_buy_base": 58521236.4,
          "taker_buy_quote": 18276966.98246
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.3115,
          "high": 0.3173,
          "low": 0.3078,
          "close": 0.3113,
          "volume": 180900921.4,
          "close_time": 1774655999999,
          "quote_volume": 56448005.26222,
          "trades": 102182,
          "taker_buy_base": 88082818.9,
          "taker_buy_quote": 27498785.12678
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.3113,
          "high": 0.3185,
          "low": 0.3098,
          "close": 0.3167,
          "volume": 111328335.1,
          "close_time": 1774742399999,
          "quote_volume": 34995668.56657,
          "trades": 83005,
          "taker_buy_base": 59008382.0,
          "taker_buy_quote": 18551878.73163
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.3166,
          "high": 0.3203,
          "low": 0.3149,
          "close": 0.3195,
          "volume": 52951127.5,
          "close_time": 1774828799999,
          "quote_volume": 16821396.56291,
          "trades": 38515,
          "taker_buy_base": 28893615.6,
          "taker_buy_quote": 9183008.90052
        }
      ]
    }
  },
  "last_update": "2026-03-29T16:41:05.024468"
}