{
  "symbol": "CUSDT",
  "fetched_at": "2026-03-29T16:40:39.165768",
  "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": 0.1704,
          "high": 0.1737,
          "low": 0.1703,
          "close": 0.1717,
          "volume": 654542.5,
          "close_time": 1759240799999,
          "quote_volume": 112609.3779,
          "trades": 1953,
          "taker_buy_base": 351468.0,
          "taker_buy_quote": 60470.3541
        },
        {
          "timestamp": 1759240800000,
          "datetime": "2025-09-30T14:00:00",
          "open": 0.1715,
          "high": 0.1722,
          "low": 0.1689,
          "close": 0.1703,
          "volume": 544907.6,
          "close_time": 1759244399999,
          "quote_volume": 92921.36272,
          "trades": 1589,
          "taker_buy_base": 260463.7,
          "taker_buy_quote": 44419.47069
        },
        {
          "timestamp": 1759244400000,
          "datetime": "2025-09-30T15:00:00",
          "open": 0.1702,
          "high": 0.1703,
          "low": 0.1671,
          "close": 0.169,
          "volume": 700711.2,
          "close_time": 1759247999999,
          "quote_volume": 117844.16515,
          "trades": 2153,
          "taker_buy_base": 359435.2,
          "taker_buy_quote": 60438.16025
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.1688,
          "high": 0.17,
          "low": 0.1681,
          "close": 0.1693,
          "volume": 402917.0,
          "close_time": 1759251599999,
          "quote_volume": 68055.72827,
          "trades": 999,
          "taker_buy_base": 146965.8,
          "taker_buy_quote": 24830.78817
        },
        {
          "timestamp": 1759251600000,
          "datetime": "2025-09-30T17:00:00",
          "open": 0.1692,
          "high": 0.1701,
          "low": 0.1667,
          "close": 0.1681,
          "volume": 994297.2,
          "close_time": 1759255199999,
          "quote_volume": 167455.34154,
          "trades": 2945,
          "taker_buy_base": 417734.1,
          "taker_buy_quote": 70378.42636
        },
        {
          "timestamp": 1759255200000,
          "datetime": "2025-09-30T18:00:00",
          "open": 0.1681,
          "high": 0.1698,
          "low": 0.1671,
          "close": 0.1698,
          "volume": 357983.9,
          "close_time": 1759258799999,
          "quote_volume": 60266.01541,
          "trades": 1063,
          "taker_buy_base": 130236.4,
          "taker_buy_quote": 21950.86262
        },
        {
          "timestamp": 1759258800000,
          "datetime": "2025-09-30T19:00:00",
          "open": 0.1699,
          "high": 0.1727,
          "low": 0.1695,
          "close": 0.1724,
          "volume": 371882.3,
          "close_time": 1759262399999,
          "quote_volume": 63665.04368,
          "trades": 1500,
          "taker_buy_base": 155726.9,
          "taker_buy_quote": 26665.20984
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.1725,
          "high": 0.174,
          "low": 0.1719,
          "close": 0.1734,
          "volume": 225239.2,
          "close_time": 1759265999999,
          "quote_volume": 38925.68662,
          "trades": 864,
          "taker_buy_base": 61856.2,
          "taker_buy_quote": 10694.55988
        },
        {
          "timestamp": 1759266000000,
          "datetime": "2025-09-30T21:00:00",
          "open": 0.1735,
          "high": 0.174,
          "low": 0.1718,
          "close": 0.1721,
          "volume": 324974.1,
          "close_time": 1759269599999,
          "quote_volume": 56169.81247,
          "trades": 805,
          "taker_buy_base": 150223.2,
          "taker_buy_quote": 25970.5338
        },
        {
          "timestamp": 1759269600000,
          "datetime": "2025-09-30T22:00:00",
          "open": 0.1721,
          "high": 0.1744,
          "low": 0.172,
          "close": 0.1722,
          "volume": 582865.9,
          "close_time": 1759273199999,
          "quote_volume": 101028.58008,
          "trades": 1188,
          "taker_buy_base": 292675.0,
          "taker_buy_quote": 50714.54814
        },
        {
          "timestamp": 1759273200000,
          "datetime": "2025-09-30T23:00:00",
          "open": 0.172,
          "high": 0.177,
          "low": 0.1714,
          "close": 0.1761,
          "volume": 749323.1,
          "close_time": 1759276799999,
          "quote_volume": 130837.36446,
          "trades": 2404,
          "taker_buy_base": 379336.5,
          "taker_buy_quote": 66300.09522
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.1761,
          "high": 0.1769,
          "low": 0.1748,
          "close": 0.1764,
          "volume": 609414.5,
          "close_time": 1759280399999,
          "quote_volume": 107232.7355,
          "trades": 1355,
          "taker_buy_base": 292401.3,
          "taker_buy_quote": 51443.85536
        },
        {
          "timestamp": 1759280400000,
          "datetime": "2025-10-01T01:00:00",
          "open": 0.1765,
          "high": 0.1765,
          "low": 0.1733,
          "close": 0.1761,
          "volume": 545196.0,
          "close_time": 1759283999999,
          "quote_volume": 95214.37466,
          "trades": 1689,
          "taker_buy_base": 270804.8,
          "taker_buy_quote": 47316.72961
        },
        {
          "timestamp": 1759284000000,
          "datetime": "2025-10-01T02:00:00",
          "open": 0.1762,
          "high": 0.1771,
          "low": 0.1753,
          "close": 0.1762,
          "volume": 423161.0,
          "close_time": 1759287599999,
          "quote_volume": 74595.42607,
          "trades": 1369,
          "taker_buy_base": 167646.7,
          "taker_buy_quote": 29543.93622
        },
        {
          "timestamp": 1759287600000,
          "datetime": "2025-10-01T03:00:00",
          "open": 0.1762,
          "high": 0.1772,
          "low": 0.1722,
          "close": 0.1722,
          "volume": 652540.6,
          "close_time": 1759291199999,
          "quote_volume": 114010.25428,
          "trades": 2278,
          "taker_buy_base": 344875.0,
          "taker_buy_quote": 60173.34201
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.1722,
          "high": 0.1753,
          "low": 0.172,
          "close": 0.1739,
          "volume": 510556.7,
          "close_time": 1759294799999,
          "quote_volume": 88984.6412,
          "trades": 1510,
          "taker_buy_base": 297742.2,
          "taker_buy_quote": 51937.776
        },
        {
          "timestamp": 1759294800000,
          "datetime": "2025-10-01T05:00:00",
          "open": 0.1741,
          "high": 0.1758,
          "low": 0.1741,
          "close": 0.1745,
          "volume": 292706.5,
          "close_time": 1759298399999,
          "quote_volume": 51235.59266,
          "trades": 787,
          "taker_buy_base": 131016.8,
          "taker_buy_quote": 22950.81469
        },
        {
          "timestamp": 1759298400000,
          "datetime": "2025-10-01T06:00:00",
          "open": 0.1745,
          "high": 0.1748,
          "low": 0.1718,
          "close": 0.1719,
          "volume": 213376.6,
          "close_time": 1759301999999,
          "quote_volume": 36996.9826,
          "trades": 636,
          "taker_buy_base": 88545.4,
          "taker_buy_quote": 15365.19143
        },
        {
          "timestamp": 1759302000000,
          "datetime": "2025-10-01T07:00:00",
          "open": 0.172,
          "high": 0.1743,
          "low": 0.1719,
          "close": 0.173,
          "volume": 231557.5,
          "close_time": 1759305599999,
          "quote_volume": 40112.75636,
          "trades": 764,
          "taker_buy_base": 95795.1,
          "taker_buy_quote": 16596.28121
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.1729,
          "high": 0.1788,
          "low": 0.1725,
          "close": 0.1785,
          "volume": 1178712.4,
          "close_time": 1759309199999,
          "quote_volume": 208037.79856,
          "trades": 2732,
          "taker_buy_base": 586404.8,
          "taker_buy_quote": 103516.412
        },
        {
          "timestamp": 1759309200000,
          "datetime": "2025-10-01T09:00:00",
          "open": 0.1785,
          "high": 0.1807,
          "low": 0.1784,
          "close": 0.1797,
          "volume": 740874.2,
          "close_time": 1759312799999,
          "quote_volume": 133211.95263,
          "trades": 1258,
          "taker_buy_base": 257528.1,
          "taker_buy_quote": 46314.63823
        },
        {
          "timestamp": 1759312800000,
          "datetime": "2025-10-01T10:00:00",
          "open": 0.1797,
          "high": 0.1801,
          "low": 0.1777,
          "close": 0.1779,
          "volume": 396804.9,
          "close_time": 1759316399999,
          "quote_volume": 70949.67648,
          "trades": 684,
          "taker_buy_base": 109669.2,
          "taker_buy_quote": 19624.31392
        },
        {
          "timestamp": 1759316400000,
          "datetime": "2025-10-01T11:00:00",
          "open": 0.1778,
          "high": 0.1788,
          "low": 0.1777,
          "close": 0.1777,
          "volume": 343492.7,
          "close_time": 1759319999999,
          "quote_volume": 61212.59069,
          "trades": 633,
          "taker_buy_base": 191379.7,
          "taker_buy_quote": 34110.95738
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.1779,
          "high": 0.1784,
          "low": 0.1756,
          "close": 0.1756,
          "volume": 406385.1,
          "close_time": 1759323599999,
          "quote_volume": 71941.10348,
          "trades": 731,
          "taker_buy_base": 159614.8,
          "taker_buy_quote": 28315.57325
        },
        {
          "timestamp": 1759323600000,
          "datetime": "2025-10-01T13:00:00",
          "open": 0.1756,
          "high": 0.1771,
          "low": 0.1745,
          "close": 0.1748,
          "volume": 667117.3,
          "close_time": 1759327199999,
          "quote_volume": 117129.37417,
          "trades": 1767,
          "taker_buy_base": 287552.9,
          "taker_buy_quote": 50499.36186
        },
        {
          "timestamp": 1759327200000,
          "datetime": "2025-10-01T14:00:00",
          "open": 0.1748,
          "high": 0.1757,
          "low": 0.174,
          "close": 0.1749,
          "volume": 474643.9,
          "close_time": 1759330799999,
          "quote_volume": 83040.45019,
          "trades": 998,
          "taker_buy_base": 264308.3,
          "taker_buy_quote": 46246.59757
        },
        {
          "timestamp": 1759330800000,
          "datetime": "2025-10-01T15:00:00",
          "open": 0.175,
          "high": 0.1765,
          "low": 0.1742,
          "close": 0.1752,
          "volume": 572348.2,
          "close_time": 1759334399999,
          "quote_volume": 100488.07668,
          "trades": 1217,
          "taker_buy_base": 196347.9,
          "taker_buy_quote": 34467.27524
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.175,
          "high": 0.1756,
          "low": 0.1733,
          "close": 0.1737,
          "volume": 435899.5,
          "close_time": 1759337999999,
          "quote_volume": 76138.09229,
          "trades": 1045,
          "taker_buy_base": 255850.2,
          "taker_buy_quote": 44714.10019
        },
        {
          "timestamp": 1759338000000,
          "datetime": "2025-10-01T17:00:00",
          "open": 0.1737,
          "high": 0.1762,
          "low": 0.1734,
          "close": 0.175,
          "volume": 365070.6,
          "close_time": 1759341599999,
          "quote_volume": 63776.16341,
          "trades": 743,
          "taker_buy_base": 181609.7,
          "taker_buy_quote": 31763.07118
        },
        {
          "timestamp": 1759341600000,
          "datetime": "2025-10-01T18:00:00",
          "open": 0.1751,
          "high": 0.1777,
          "low": 0.1751,
          "close": 0.1769,
          "volume": 302383.0,
          "close_time": 1759345199999,
          "quote_volume": 53370.71412,
          "trades": 807,
          "taker_buy_base": 177299.3,
          "taker_buy_quote": 31305.20982
        },
        {
          "timestamp": 1759345200000,
          "datetime": "2025-10-01T19:00:00",
          "open": 0.1767,
          "high": 0.1775,
          "low": 0.1756,
          "close": 0.1758,
          "volume": 228001.7,
          "close_time": 1759348799999,
          "quote_volume": 40246.98962,
          "trades": 620,
          "taker_buy_base": 75917.5,
          "taker_buy_quote": 13400.58
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.1756,
          "high": 0.1761,
          "low": 0.1747,
          "close": 0.1761,
          "volume": 316016.1,
          "close_time": 1759352399999,
          "quote_volume": 55412.94271,
          "trades": 705,
          "taker_buy_base": 167555.8,
          "taker_buy_quote": 29386.50782
        },
        {
          "timestamp": 1759352400000,
          "datetime": "2025-10-01T21:00:00",
          "open": 0.176,
          "high": 0.177,
          "low": 0.1751,
          "close": 0.1767,
          "volume": 295082.7,
          "close_time": 1759355999999,
          "quote_volume": 51946.68636,
          "trades": 519,
          "taker_buy_base": 146545.8,
          "taker_buy_quote": 25826.88603
        },
        {
          "timestamp": 1759356000000,
          "datetime": "2025-10-01T22:00:00",
          "open": 0.1768,
          "high": 0.1785,
          "low": 0.1766,
          "close": 0.1774,
          "volume": 199804.9,
          "close_time": 1759359599999,
          "quote_volume": 35490.0768,
          "trades": 518,
          "taker_buy_base": 121774.5,
          "taker_buy_quote": 21630.41999
        },
        {
          "timestamp": 1759359600000,
          "datetime": "2025-10-01T23:00:00",
          "open": 0.1775,
          "high": 0.1784,
          "low": 0.1772,
          "close": 0.1775,
          "volume": 312933.0,
          "close_time": 1759363199999,
          "quote_volume": 55641.82001,
          "trades": 630,
          "taker_buy_base": 197290.0,
          "taker_buy_quote": 35086.19512
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.1777,
          "high": 0.1795,
          "low": 0.1772,
          "close": 0.1779,
          "volume": 327088.2,
          "close_time": 1759366799999,
          "quote_volume": 58256.64105,
          "trades": 693,
          "taker_buy_base": 180640.3,
          "taker_buy_quote": 32197.62022
        },
        {
          "timestamp": 1759366800000,
          "datetime": "2025-10-02T01:00:00",
          "open": 0.1778,
          "high": 0.1822,
          "low": 0.1776,
          "close": 0.182,
          "volume": 414672.3,
          "close_time": 1759370399999,
          "quote_volume": 74597.32501,
          "trades": 943,
          "taker_buy_base": 246609.8,
          "taker_buy_quote": 44369.51566
        },
        {
          "timestamp": 1759370400000,
          "datetime": "2025-10-02T02:00:00",
          "open": 0.1819,
          "high": 0.1828,
          "low": 0.1802,
          "close": 0.1824,
          "volume": 357471.3,
          "close_time": 1759373999999,
          "quote_volume": 64778.64062,
          "trades": 625,
          "taker_buy_base": 117463.8,
          "taker_buy_quote": 21312.72625
        },
        {
          "timestamp": 1759374000000,
          "datetime": "2025-10-02T03:00:00",
          "open": 0.1824,
          "high": 0.1838,
          "low": 0.1815,
          "close": 0.1825,
          "volume": 579585.2,
          "close_time": 1759377599999,
          "quote_volume": 105855.20335,
          "trades": 1500,
          "taker_buy_base": 246085.0,
          "taker_buy_quote": 44934.65721
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.1825,
          "high": 0.1832,
          "low": 0.181,
          "close": 0.1826,
          "volume": 404109.5,
          "close_time": 1759381199999,
          "quote_volume": 73557.25911,
          "trades": 732,
          "taker_buy_base": 184490.5,
          "taker_buy_quote": 33596.12409
        },
        {
          "timestamp": 1759381200000,
          "datetime": "2025-10-02T05:00:00",
          "open": 0.1827,
          "high": 0.1836,
          "low": 0.1816,
          "close": 0.1817,
          "volume": 357838.4,
          "close_time": 1759384799999,
          "quote_volume": 65295.79832,
          "trades": 630,
          "taker_buy_base": 137967.4,
          "taker_buy_quote": 25185.57355
        },
        {
          "timestamp": 1759384800000,
          "datetime": "2025-10-02T06:00:00",
          "open": 0.1815,
          "high": 0.182,
          "low": 0.179,
          "close": 0.1802,
          "volume": 1612910.2,
          "close_time": 1759388399999,
          "quote_volume": 291053.89241,
          "trades": 2244,
          "taker_buy_base": 411364.7,
          "taker_buy_quote": 74269.1336
        },
        {
          "timestamp": 1759388400000,
          "datetime": "2025-10-02T07:00:00",
          "open": 0.1801,
          "high": 0.1811,
          "low": 0.1793,
          "close": 0.1803,
          "volume": 459112.3,
          "close_time": 1759391999999,
          "quote_volume": 82738.27664,
          "trades": 1315,
          "taker_buy_base": 274381.0,
          "taker_buy_quote": 49466.97543
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.1803,
          "high": 0.1822,
          "low": 0.1795,
          "close": 0.1814,
          "volume": 537474.3,
          "close_time": 1759395599999,
          "quote_volume": 97096.53461,
          "trades": 1344,
          "taker_buy_base": 271327.1,
          "taker_buy_quote": 49032.79897
        },
        {
          "timestamp": 1759395600000,
          "datetime": "2025-10-02T09:00:00",
          "open": 0.1813,
          "high": 0.1829,
          "low": 0.1806,
          "close": 0.1818,
          "volume": 734285.2,
          "close_time": 1759399199999,
          "quote_volume": 133587.80973,
          "trades": 2040,
          "taker_buy_base": 367368.8,
          "taker_buy_quote": 66846.93584
        },
        {
          "timestamp": 1759399200000,
          "datetime": "2025-10-02T10:00:00",
          "open": 0.1819,
          "high": 0.183,
          "low": 0.1812,
          "close": 0.1824,
          "volume": 195550.1,
          "close_time": 1759402799999,
          "quote_volume": 35645.94856,
          "trades": 588,
          "taker_buy_base": 106700.8,
          "taker_buy_quote": 19448.23513
        },
        {
          "timestamp": 1759402800000,
          "datetime": "2025-10-02T11:00:00",
          "open": 0.1824,
          "high": 0.1826,
          "low": 0.1805,
          "close": 0.1805,
          "volume": 285411.6,
          "close_time": 1759406399999,
          "quote_volume": 51843.52769,
          "trades": 675,
          "taker_buy_base": 115447.6,
          "taker_buy_quote": 20957.92337
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.1804,
          "high": 0.1816,
          "low": 0.1778,
          "close": 0.1782,
          "volume": 751043.7,
          "close_time": 1759409999999,
          "quote_volume": 134502.46771,
          "trades": 1127,
          "taker_buy_base": 253151.1,
          "taker_buy_quote": 45358.87373
        },
        {
          "timestamp": 1759410000000,
          "datetime": "2025-10-02T13:00:00",
          "open": 0.1782,
          "high": 0.1784,
          "low": 0.1752,
          "close": 0.1752,
          "volume": 740463.5,
          "close_time": 1759413599999,
          "quote_volume": 130973.4516,
          "trades": 1813,
          "taker_buy_base": 345730.8,
          "taker_buy_quote": 61177.70789
        },
        {
          "timestamp": 1759413600000,
          "datetime": "2025-10-02T14:00:00",
          "open": 0.1753,
          "high": 0.1754,
          "low": 0.1691,
          "close": 0.1716,
          "volume": 1445972.0,
          "close_time": 1759417199999,
          "quote_volume": 249309.90876,
          "trades": 3992,
          "taker_buy_base": 713545.1,
          "taker_buy_quote": 122940.0106
        },
        {
          "timestamp": 1759417200000,
          "datetime": "2025-10-02T15:00:00",
          "open": 0.1715,
          "high": 0.1731,
          "low": 0.1696,
          "close": 0.1728,
          "volume": 1016029.2,
          "close_time": 1759420799999,
          "quote_volume": 173818.09196,
          "trades": 2072,
          "taker_buy_base": 462086.4,
          "taker_buy_quote": 79090.15301
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.1727,
          "high": 0.1754,
          "low": 0.1723,
          "close": 0.1728,
          "volume": 939980.0,
          "close_time": 1759424399999,
          "quote_volume": 163413.52664,
          "trades": 2412,
          "taker_buy_base": 440048.6,
          "taker_buy_quote": 76489.43426
        },
        {
          "timestamp": 1759424400000,
          "datetime": "2025-10-02T17:00:00",
          "open": 0.1729,
          "high": 0.1762,
          "low": 0.172,
          "close": 0.175,
          "volume": 553451.0,
          "close_time": 1759427999999,
          "quote_volume": 96326.16558,
          "trades": 1344,
          "taker_buy_base": 284741.7,
          "taker_buy_quote": 49525.17696
        },
        {
          "timestamp": 1759428000000,
          "datetime": "2025-10-02T18:00:00",
          "open": 0.175,
          "high": 0.176,
          "low": 0.1745,
          "close": 0.1746,
          "volume": 601239.0,
          "close_time": 1759431599999,
          "quote_volume": 105428.25084,
          "trades": 1245,
          "taker_buy_base": 295962.6,
          "taker_buy_quote": 51915.65569
        },
        {
          "timestamp": 1759431600000,
          "datetime": "2025-10-02T19:00:00",
          "open": 0.1747,
          "high": 0.1773,
          "low": 0.1743,
          "close": 0.1768,
          "volume": 876030.3,
          "close_time": 1759435199999,
          "quote_volume": 153884.36931,
          "trades": 1824,
          "taker_buy_base": 522243.6,
          "taker_buy_quote": 91682.06765
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.1769,
          "high": 0.1772,
          "low": 0.1748,
          "close": 0.1756,
          "volume": 182869.1,
          "close_time": 1759438799999,
          "quote_volume": 32163.87129,
          "trades": 584,
          "taker_buy_base": 91210.5,
          "taker_buy_quote": 16026.30896
        },
        {
          "timestamp": 1759438800000,
          "datetime": "2025-10-02T21:00:00",
          "open": 0.1755,
          "high": 0.1764,
          "low": 0.1741,
          "close": 0.1755,
          "volume": 229448.9,
          "close_time": 1759442399999,
          "quote_volume": 40188.19593,
          "trades": 630,
          "taker_buy_base": 140516.3,
          "taker_buy_quote": 24601.00095
        },
        {
          "timestamp": 1759442400000,
          "datetime": "2025-10-02T22:00:00",
          "open": 0.1757,
          "high": 0.1766,
          "low": 0.1734,
          "close": 0.1737,
          "volume": 386054.1,
          "close_time": 1759445999999,
          "quote_volume": 67579.41828,
          "trades": 840,
          "taker_buy_base": 176007.9,
          "taker_buy_quote": 30830.68769
        },
        {
          "timestamp": 1759446000000,
          "datetime": "2025-10-02T23:00:00",
          "open": 0.1738,
          "high": 0.176,
          "low": 0.1738,
          "close": 0.1759,
          "volume": 195204.0,
          "close_time": 1759449599999,
          "quote_volume": 34100.74287,
          "trades": 455,
          "taker_buy_base": 129635.0,
          "taker_buy_quote": 22642.99929
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.1759,
          "high": 0.1759,
          "low": 0.1739,
          "close": 0.1747,
          "volume": 497527.6,
          "close_time": 1759453199999,
          "quote_volume": 87005.98585,
          "trades": 1187,
          "taker_buy_base": 236898.9,
          "taker_buy_quote": 41418.66955
        },
        {
          "timestamp": 1759453200000,
          "datetime": "2025-10-03T01:00:00",
          "open": 0.1745,
          "high": 0.1747,
          "low": 0.1729,
          "close": 0.1732,
          "volume": 397649.5,
          "close_time": 1759456799999,
          "quote_volume": 69051.43208,
          "trades": 1051,
          "taker_buy_base": 228253.4,
          "taker_buy_quote": 39649.29457
        },
        {
          "timestamp": 1759456800000,
          "datetime": "2025-10-03T02:00:00",
          "open": 0.1732,
          "high": 0.1733,
          "low": 0.1715,
          "close": 0.1725,
          "volume": 541464.6,
          "close_time": 1759460399999,
          "quote_volume": 93270.06848,
          "trades": 1382,
          "taker_buy_base": 233540.9,
          "taker_buy_quote": 40239.70515
        },
        {
          "timestamp": 1759460400000,
          "datetime": "2025-10-03T03:00:00",
          "open": 0.1724,
          "high": 0.1753,
          "low": 0.1721,
          "close": 0.1733,
          "volume": 938209.9,
          "close_time": 1759463999999,
          "quote_volume": 163427.74254,
          "trades": 1886,
          "taker_buy_base": 448444.6,
          "taker_buy_quote": 78162.69642
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.1732,
          "high": 0.1752,
          "low": 0.1729,
          "close": 0.1749,
          "volume": 362621.6,
          "close_time": 1759467599999,
          "quote_volume": 63031.11195,
          "trades": 736,
          "taker_buy_base": 146173.0,
          "taker_buy_quote": 25407.58218
        },
        {
          "timestamp": 1759467600000,
          "datetime": "2025-10-03T05:00:00",
          "open": 0.1747,
          "high": 0.1752,
          "low": 0.1732,
          "close": 0.1739,
          "volume": 243344.6,
          "close_time": 1759471199999,
          "quote_volume": 42378.0975,
          "trades": 789,
          "taker_buy_base": 68635.3,
          "taker_buy_quote": 11945.80757
        },
        {
          "timestamp": 1759471200000,
          "datetime": "2025-10-03T06:00:00",
          "open": 0.174,
          "high": 0.1742,
          "low": 0.1717,
          "close": 0.1728,
          "volume": 312093.2,
          "close_time": 1759474799999,
          "quote_volume": 54083.19134,
          "trades": 734,
          "taker_buy_base": 135122.5,
          "taker_buy_quote": 23411.26295
        },
        {
          "timestamp": 1759474800000,
          "datetime": "2025-10-03T07:00:00",
          "open": 0.1729,
          "high": 0.173,
          "low": 0.1715,
          "close": 0.1728,
          "volume": 170439.2,
          "close_time": 1759478399999,
          "quote_volume": 29347.54833,
          "trades": 576,
          "taker_buy_base": 98471.1,
          "taker_buy_quote": 16952.8006
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.1727,
          "high": 0.1727,
          "low": 0.1703,
          "close": 0.1724,
          "volume": 532071.4,
          "close_time": 1759481999999,
          "quote_volume": 91079.33803,
          "trades": 992,
          "taker_buy_base": 211470.7,
          "taker_buy_quote": 36246.83148
        },
        {
          "timestamp": 1759482000000,
          "datetime": "2025-10-03T09:00:00",
          "open": 0.1722,
          "high": 0.1725,
          "low": 0.1709,
          "close": 0.1723,
          "volume": 411706.9,
          "close_time": 1759485599999,
          "quote_volume": 70633.07155,
          "trades": 968,
          "taker_buy_base": 231051.1,
          "taker_buy_quote": 39644.76416
        },
        {
          "timestamp": 1759485600000,
          "datetime": "2025-10-03T10:00:00",
          "open": 0.1722,
          "high": 0.1722,
          "low": 0.1703,
          "close": 0.1706,
          "volume": 300832.2,
          "close_time": 1759489199999,
          "quote_volume": 51429.37165,
          "trades": 632,
          "taker_buy_base": 139581.9,
          "taker_buy_quote": 23857.48705
        },
        {
          "timestamp": 1759489200000,
          "datetime": "2025-10-03T11:00:00",
          "open": 0.1705,
          "high": 0.1712,
          "low": 0.1689,
          "close": 0.1703,
          "volume": 630983.9,
          "close_time": 1759492799999,
          "quote_volume": 107403.17398,
          "trades": 1047,
          "taker_buy_base": 322215.0,
          "taker_buy_quote": 54830.16113
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.1705,
          "high": 0.1718,
          "low": 0.1697,
          "close": 0.171,
          "volume": 341084.9,
          "close_time": 1759496399999,
          "quote_volume": 58256.96584,
          "trades": 813,
          "taker_buy_base": 161963.9,
          "taker_buy_quote": 27678.3441
        },
        {
          "timestamp": 1759496400000,
          "datetime": "2025-10-03T13:00:00",
          "open": 0.171,
          "high": 0.1729,
          "low": 0.1691,
          "close": 0.1718,
          "volume": 757193.4,
          "close_time": 1759499999999,
          "quote_volume": 129514.22102,
          "trades": 1976,
          "taker_buy_base": 415300.1,
          "taker_buy_quote": 71038.71857
        },
        {
          "timestamp": 1759500000000,
          "datetime": "2025-10-03T14:00:00",
          "open": 0.1717,
          "high": 0.1728,
          "low": 0.1699,
          "close": 0.1716,
          "volume": 1560684.0,
          "close_time": 1759503599999,
          "quote_volume": 267967.08807,
          "trades": 2077,
          "taker_buy_base": 1029356.8,
          "taker_buy_quote": 176736.94076
        },
        {
          "timestamp": 1759503600000,
          "datetime": "2025-10-03T15:00:00",
          "open": 0.1715,
          "high": 0.1744,
          "low": 0.1692,
          "close": 0.1744,
          "volume": 1220645.5,
          "close_time": 1759507199999,
          "quote_volume": 209635.7749,
          "trades": 1806,
          "taker_buy_base": 430903.2,
          "taker_buy_quote": 73952.16429
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.1743,
          "high": 0.1778,
          "low": 0.1732,
          "close": 0.1748,
          "volume": 1606476.3,
          "close_time": 1759510799999,
          "quote_volume": 281380.87189,
          "trades": 3477,
          "taker_buy_base": 695270.8,
          "taker_buy_quote": 121798.90225
        },
        {
          "timestamp": 1759510800000,
          "datetime": "2025-10-03T17:00:00",
          "open": 0.1747,
          "high": 0.1747,
          "low": 0.1709,
          "close": 0.1725,
          "volume": 2664735.4,
          "close_time": 1759514399999,
          "quote_volume": 460894.61814,
          "trades": 4783,
          "taker_buy_base": 1418864.3,
          "taker_buy_quote": 245508.99699
        },
        {
          "timestamp": 1759514400000,
          "datetime": "2025-10-03T18:00:00",
          "open": 0.1725,
          "high": 0.1734,
          "low": 0.1711,
          "close": 0.172,
          "volume": 1329324.9,
          "close_time": 1759517999999,
          "quote_volume": 228833.71642,
          "trades": 1827,
          "taker_buy_base": 552853.4,
          "taker_buy_quote": 95138.30164
        },
        {
          "timestamp": 1759518000000,
          "datetime": "2025-10-03T19:00:00",
          "open": 0.172,
          "high": 0.1745,
          "low": 0.1713,
          "close": 0.1739,
          "volume": 697940.1,
          "close_time": 1759521599999,
          "quote_volume": 120875.12163,
          "trades": 1561,
          "taker_buy_base": 375557.8,
          "taker_buy_quote": 65023.29486
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.1739,
          "high": 0.1743,
          "low": 0.1723,
          "close": 0.1737,
          "volume": 941487.1,
          "close_time": 1759525199999,
          "quote_volume": 163212.05111,
          "trades": 1247,
          "taker_buy_base": 244943.7,
          "taker_buy_quote": 42447.01976
        },
        {
          "timestamp": 1759525200000,
          "datetime": "2025-10-03T21:00:00",
          "open": 0.1738,
          "high": 0.1759,
          "low": 0.1738,
          "close": 0.1758,
          "volume": 401778.1,
          "close_time": 1759528799999,
          "quote_volume": 70355.61326,
          "trades": 853,
          "taker_buy_base": 180996.1,
          "taker_buy_quote": 31706.55999
        },
        {
          "timestamp": 1759528800000,
          "datetime": "2025-10-03T22:00:00",
          "open": 0.1758,
          "high": 0.1799,
          "low": 0.1755,
          "close": 0.1777,
          "volume": 1148082.7,
          "close_time": 1759532399999,
          "quote_volume": 203699.74481,
          "trades": 2158,
          "taker_buy_base": 706369.7,
          "taker_buy_quote": 125398.2323
        },
        {
          "timestamp": 1759532400000,
          "datetime": "2025-10-03T23:00:00",
          "open": 0.1776,
          "high": 0.1781,
          "low": 0.1751,
          "close": 0.1767,
          "volume": 499080.4,
          "close_time": 1759535999999,
          "quote_volume": 88173.67486,
          "trades": 1165,
          "taker_buy_base": 264804.7,
          "taker_buy_quote": 46798.41858
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.1766,
          "high": 0.1807,
          "low": 0.1759,
          "close": 0.1788,
          "volume": 1253121.1,
          "close_time": 1759539599999,
          "quote_volume": 223779.45143,
          "trades": 3273,
          "taker_buy_base": 632940.3,
          "taker_buy_quote": 113019.91962
        },
        {
          "timestamp": 1759539600000,
          "datetime": "2025-10-04T01:00:00",
          "open": 0.1788,
          "high": 0.1799,
          "low": 0.1773,
          "close": 0.1779,
          "volume": 623739.2,
          "close_time": 1759543199999,
          "quote_volume": 111294.82019,
          "trades": 1499,
          "taker_buy_base": 293681.6,
          "taker_buy_quote": 52394.78633
        },
        {
          "timestamp": 1759543200000,
          "datetime": "2025-10-04T02:00:00",
          "open": 0.178,
          "high": 0.1804,
          "low": 0.1764,
          "close": 0.18,
          "volume": 1103065.9,
          "close_time": 1759546799999,
          "quote_volume": 196931.04431,
          "trades": 2563,
          "taker_buy_base": 671832.4,
          "taker_buy_quote": 120009.03998
        },
        {
          "timestamp": 1759546800000,
          "datetime": "2025-10-04T03:00:00",
          "open": 0.1799,
          "high": 0.1817,
          "low": 0.1785,
          "close": 0.1797,
          "volume": 1490174.8,
          "close_time": 1759550399999,
          "quote_volume": 267956.70001,
          "trades": 2738,
          "taker_buy_base": 798643.1,
          "taker_buy_quote": 143585.58677
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.1798,
          "high": 0.1803,
          "low": 0.1759,
          "close": 0.1788,
          "volume": 1038467.3,
          "close_time": 1759553999999,
          "quote_volume": 184860.73369,
          "trades": 2410,
          "taker_buy_base": 492565.1,
          "taker_buy_quote": 87723.56207
        },
        {
          "timestamp": 1759554000000,
          "datetime": "2025-10-04T05:00:00",
          "open": 0.179,
          "high": 0.1813,
          "low": 0.1782,
          "close": 0.1812,
          "volume": 817958.2,
          "close_time": 1759557599999,
          "quote_volume": 146890.03249,
          "trades": 2593,
          "taker_buy_base": 438180.3,
          "taker_buy_quote": 78696.00971
        },
        {
          "timestamp": 1759557600000,
          "datetime": "2025-10-04T06:00:00",
          "open": 0.1811,
          "high": 0.1837,
          "low": 0.1794,
          "close": 0.1822,
          "volume": 1826509.1,
          "close_time": 1759561199999,
          "quote_volume": 331488.77384,
          "trades": 4416,
          "taker_buy_base": 822200.3,
          "taker_buy_quote": 149288.56683
        },
        {
          "timestamp": 1759561200000,
          "datetime": "2025-10-04T07:00:00",
          "open": 0.1821,
          "high": 0.1876,
          "low": 0.1819,
          "close": 0.1874,
          "volume": 1728885.8,
          "close_time": 1759564799999,
          "quote_volume": 317683.05563,
          "trades": 3824,
          "taker_buy_base": 1037719.7,
          "taker_buy_quote": 190812.35883
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.1873,
          "high": 0.1891,
          "low": 0.1829,
          "close": 0.1877,
          "volume": 4321062.4,
          "close_time": 1759568399999,
          "quote_volume": 804618.5447,
          "trades": 9012,
          "taker_buy_base": 2054948.9,
          "taker_buy_quote": 382863.65816
        },
        {
          "timestamp": 1759568400000,
          "datetime": "2025-10-04T09:00:00",
          "open": 0.1874,
          "high": 0.1889,
          "low": 0.1812,
          "close": 0.1826,
          "volume": 2653902.3,
          "close_time": 1759571999999,
          "quote_volume": 491758.53954,
          "trades": 4906,
          "taker_buy_base": 1358267.6,
          "taker_buy_quote": 251537.14124
        },
        {
          "timestamp": 1759572000000,
          "datetime": "2025-10-04T10:00:00",
          "open": 0.1827,
          "high": 0.1838,
          "low": 0.1779,
          "close": 0.1792,
          "volume": 1343168.6,
          "close_time": 1759575599999,
          "quote_volume": 243122.71766,
          "trades": 2682,
          "taker_buy_base": 601725.9,
          "taker_buy_quote": 108916.94742
        },
        {
          "timestamp": 1759575600000,
          "datetime": "2025-10-04T11:00:00",
          "open": 0.1791,
          "high": 0.1817,
          "low": 0.1785,
          "close": 0.1794,
          "volume": 973487.0,
          "close_time": 1759579199999,
          "quote_volume": 175421.84093,
          "trades": 1602,
          "taker_buy_base": 530847.0,
          "taker_buy_quote": 95644.45605
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.1793,
          "high": 0.1839,
          "low": 0.1793,
          "close": 0.1813,
          "volume": 1065213.3,
          "close_time": 1759582799999,
          "quote_volume": 194044.10368,
          "trades": 1896,
          "taker_buy_base": 439471.5,
          "taker_buy_quote": 80024.40663
        },
        {
          "timestamp": 1759582800000,
          "datetime": "2025-10-04T13:00:00",
          "open": 0.1813,
          "high": 0.1855,
          "low": 0.1812,
          "close": 0.183,
          "volume": 842359.3,
          "close_time": 1759586399999,
          "quote_volume": 154485.65212,
          "trades": 1968,
          "taker_buy_base": 434448.4,
          "taker_buy_quote": 79652.08049
        },
        {
          "timestamp": 1759586400000,
          "datetime": "2025-10-04T14:00:00",
          "open": 0.183,
          "high": 0.1864,
          "low": 0.1803,
          "close": 0.1805,
          "volume": 1345221.4,
          "close_time": 1759589999999,
          "quote_volume": 246990.66036,
          "trades": 2838,
          "taker_buy_base": 544559.3,
          "taker_buy_quote": 99957.93808
        },
        {
          "timestamp": 1759590000000,
          "datetime": "2025-10-04T15:00:00",
          "open": 0.1805,
          "high": 0.1825,
          "low": 0.1756,
          "close": 0.1782,
          "volume": 1543752.3,
          "close_time": 1759593599999,
          "quote_volume": 275775.84468,
          "trades": 4418,
          "taker_buy_base": 754377.2,
          "taker_buy_quote": 134733.25515
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.1781,
          "high": 0.1833,
          "low": 0.1779,
          "close": 0.1808,
          "volume": 1177737.3,
          "close_time": 1759597199999,
          "quote_volume": 212763.47352,
          "trades": 3191,
          "taker_buy_base": 604655.1,
          "taker_buy_quote": 109242.58481
        },
        {
          "timestamp": 1759597200000,
          "datetime": "2025-10-04T17:00:00",
          "open": 0.1806,
          "high": 0.1822,
          "low": 0.1786,
          "close": 0.1805,
          "volume": 485549.7,
          "close_time": 1759600799999,
          "quote_volume": 87508.59232,
          "trades": 1730,
          "taker_buy_base": 226218.3,
          "taker_buy_quote": 40738.06591
        },
        {
          "timestamp": 1759600800000,
          "datetime": "2025-10-04T18:00:00",
          "open": 0.1805,
          "high": 0.1892,
          "low": 0.1797,
          "close": 0.1845,
          "volume": 3671501.4,
          "close_time": 1759604399999,
          "quote_volume": 681189.24777,
          "trades": 10411,
          "taker_buy_base": 2103092.5,
          "taker_buy_quote": 390372.58651
        },
        {
          "timestamp": 1759604400000,
          "datetime": "2025-10-04T19:00:00",
          "open": 0.1845,
          "high": 0.1957,
          "low": 0.1845,
          "close": 0.19,
          "volume": 12038912.8,
          "close_time": 1759607999999,
          "quote_volume": 2296175.90422,
          "trades": 25586,
          "taker_buy_base": 6820042.4,
          "taker_buy_quote": 1301590.02478
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.1898,
          "high": 0.191,
          "low": 0.1852,
          "close": 0.1854,
          "volume": 3597937.3,
          "close_time": 1759611599999,
          "quote_volume": 674097.34818,
          "trades": 9159,
          "taker_buy_base": 1372718.5,
          "taker_buy_quote": 257360.85892
        },
        {
          "timestamp": 1759611600000,
          "datetime": "2025-10-04T21:00:00",
          "open": 0.1854,
          "high": 0.188,
          "low": 0.1851,
          "close": 0.1862,
          "volume": 914580.3,
          "close_time": 1759615199999,
          "quote_volume": 170841.08055,
          "trades": 3515,
          "taker_buy_base": 384323.3,
          "taker_buy_quote": 71809.08203
        },
        {
          "timestamp": 1759615200000,
          "datetime": "2025-10-04T22:00:00",
          "open": 0.1861,
          "high": 0.1893,
          "low": 0.1844,
          "close": 0.1875,
          "volume": 1188712.1,
          "close_time": 1759618799999,
          "quote_volume": 221820.63789,
          "trades": 3252,
          "taker_buy_base": 586275.5,
          "taker_buy_quote": 109457.13431
        },
        {
          "timestamp": 1759618800000,
          "datetime": "2025-10-04T23:00:00",
          "open": 0.1875,
          "high": 0.1888,
          "low": 0.1843,
          "close": 0.1849,
          "volume": 1245936.0,
          "close_time": 1759622399999,
          "quote_volume": 232482.19348,
          "trades": 2796,
          "taker_buy_base": 500695.3,
          "taker_buy_quote": 93436.97229
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.1848,
          "high": 0.1848,
          "low": 0.1781,
          "close": 0.1784,
          "volume": 1624896.3,
          "close_time": 1759625999999,
          "quote_volume": 294418.92473,
          "trades": 3680,
          "taker_buy_base": 584483.4,
          "taker_buy_quote": 105847.385
        },
        {
          "timestamp": 1759626000000,
          "datetime": "2025-10-05T01:00:00",
          "open": 0.1784,
          "high": 0.1805,
          "low": 0.1774,
          "close": 0.1799,
          "volume": 862045.8,
          "close_time": 1759629599999,
          "quote_volume": 154046.74231,
          "trades": 3343,
          "taker_buy_base": 533166.2,
          "taker_buy_quote": 95285.95988
        },
        {
          "timestamp": 1759629600000,
          "datetime": "2025-10-05T02:00:00",
          "open": 0.18,
          "high": 0.1871,
          "low": 0.1796,
          "close": 0.1866,
          "volume": 2091058.3,
          "close_time": 1759633199999,
          "quote_volume": 384370.40063,
          "trades": 4938,
          "taker_buy_base": 1175053.9,
          "taker_buy_quote": 215492.28521
        },
        {
          "timestamp": 1759633200000,
          "datetime": "2025-10-05T03:00:00",
          "open": 0.1865,
          "high": 0.1865,
          "low": 0.1818,
          "close": 0.182,
          "volume": 945489.4,
          "close_time": 1759636799999,
          "quote_volume": 173613.32824,
          "trades": 2535,
          "taker_buy_base": 263509.0,
          "taker_buy_quote": 48436.34662
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.182,
          "high": 0.1833,
          "low": 0.1807,
          "close": 0.1829,
          "volume": 797739.1,
          "close_time": 1759640399999,
          "quote_volume": 144964.21422,
          "trades": 1735,
          "taker_buy_base": 307384.7,
          "taker_buy_quote": 55947.68599
        },
        {
          "timestamp": 1759640400000,
          "datetime": "2025-10-05T05:00:00",
          "open": 0.183,
          "high": 0.1836,
          "low": 0.1801,
          "close": 0.1803,
          "volume": 1057727.7,
          "close_time": 1759643999999,
          "quote_volume": 192053.94049,
          "trades": 1612,
          "taker_buy_base": 333503.7,
          "taker_buy_quote": 60576.39436
        },
        {
          "timestamp": 1759644000000,
          "datetime": "2025-10-05T06:00:00",
          "open": 0.1803,
          "high": 0.1813,
          "low": 0.1785,
          "close": 0.1786,
          "volume": 850026.6,
          "close_time": 1759647599999,
          "quote_volume": 152816.87329,
          "trades": 1468,
          "taker_buy_base": 299829.9,
          "taker_buy_quote": 53998.91945
        },
        {
          "timestamp": 1759647600000,
          "datetime": "2025-10-05T07:00:00",
          "open": 0.1785,
          "high": 0.1832,
          "low": 0.1784,
          "close": 0.182,
          "volume": 616341.9,
          "close_time": 1759651199999,
          "quote_volume": 111828.81511,
          "trades": 1400,
          "taker_buy_base": 300391.7,
          "taker_buy_quote": 54420.6629
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.1821,
          "high": 0.1844,
          "low": 0.1807,
          "close": 0.1817,
          "volume": 1424071.4,
          "close_time": 1759654799999,
          "quote_volume": 259655.59715,
          "trades": 3709,
          "taker_buy_base": 625075.6,
          "taker_buy_quote": 114001.25055
        },
        {
          "timestamp": 1759654800000,
          "datetime": "2025-10-05T09:00:00",
          "open": 0.1817,
          "high": 0.1824,
          "low": 0.1778,
          "close": 0.1782,
          "volume": 1224465.6,
          "close_time": 1759658399999,
          "quote_volume": 220507.51019,
          "trades": 2488,
          "taker_buy_base": 455125.4,
          "taker_buy_quote": 82089.27476
        },
        {
          "timestamp": 1759658400000,
          "datetime": "2025-10-05T10:00:00",
          "open": 0.1784,
          "high": 0.1784,
          "low": 0.1757,
          "close": 0.1775,
          "volume": 782662.9,
          "close_time": 1759661999999,
          "quote_volume": 138484.34224,
          "trades": 1412,
          "taker_buy_base": 306012.5,
          "taker_buy_quote": 54201.1018
        },
        {
          "timestamp": 1759662000000,
          "datetime": "2025-10-05T11:00:00",
          "open": 0.1776,
          "high": 0.1777,
          "low": 0.1743,
          "close": 0.1765,
          "volume": 757219.3,
          "close_time": 1759665599999,
          "quote_volume": 133092.75727,
          "trades": 1698,
          "taker_buy_base": 358013.1,
          "taker_buy_quote": 62931.01362
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.1765,
          "high": 0.1772,
          "low": 0.175,
          "close": 0.1762,
          "volume": 437499.1,
          "close_time": 1759669199999,
          "quote_volume": 77182.41999,
          "trades": 1016,
          "taker_buy_base": 214440.2,
          "taker_buy_quote": 37820.72527
        },
        {
          "timestamp": 1759669200000,
          "datetime": "2025-10-05T13:00:00",
          "open": 0.1763,
          "high": 0.1782,
          "low": 0.1763,
          "close": 0.1776,
          "volume": 427500.6,
          "close_time": 1759672799999,
          "quote_volume": 75784.24079,
          "trades": 1223,
          "taker_buy_base": 214229.2,
          "taker_buy_quote": 37982.67783
        },
        {
          "timestamp": 1759672800000,
          "datetime": "2025-10-05T14:00:00",
          "open": 0.1777,
          "high": 0.1778,
          "low": 0.1752,
          "close": 0.1755,
          "volume": 1034761.2,
          "close_time": 1759676399999,
          "quote_volume": 182265.87831,
          "trades": 1674,
          "taker_buy_base": 322181.4,
          "taker_buy_quote": 56722.6318
        },
        {
          "timestamp": 1759676400000,
          "datetime": "2025-10-05T15:00:00",
          "open": 0.1756,
          "high": 0.1786,
          "low": 0.1755,
          "close": 0.1784,
          "volume": 254843.9,
          "close_time": 1759679999999,
          "quote_volume": 45169.06026,
          "trades": 655,
          "taker_buy_base": 150847.2,
          "taker_buy_quote": 26722.83293
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.1783,
          "high": 0.1793,
          "low": 0.1756,
          "close": 0.1785,
          "volume": 933218.8,
          "close_time": 1759683599999,
          "quote_volume": 165726.21243,
          "trades": 1705,
          "taker_buy_base": 480033.7,
          "taker_buy_quote": 85272.30075
        },
        {
          "timestamp": 1759683600000,
          "datetime": "2025-10-05T17:00:00",
          "open": 0.1786,
          "high": 0.1789,
          "low": 0.175,
          "close": 0.1751,
          "volume": 377804.7,
          "close_time": 1759687199999,
          "quote_volume": 66823.99314,
          "trades": 805,
          "taker_buy_base": 175306.8,
          "taker_buy_quote": 31027.38661
        },
        {
          "timestamp": 1759687200000,
          "datetime": "2025-10-05T18:00:00",
          "open": 0.1751,
          "high": 0.1763,
          "low": 0.1732,
          "close": 0.1752,
          "volume": 489962.3,
          "close_time": 1759690799999,
          "quote_volume": 85395.76909,
          "trades": 1001,
          "taker_buy_base": 213786.2,
          "taker_buy_quote": 37254.90325
        },
        {
          "timestamp": 1759690800000,
          "datetime": "2025-10-05T19:00:00",
          "open": 0.175,
          "high": 0.175,
          "low": 0.1716,
          "close": 0.1723,
          "volume": 533527.0,
          "close_time": 1759694399999,
          "quote_volume": 92475.85174,
          "trades": 1389,
          "taker_buy_base": 270496.2,
          "taker_buy_quote": 46963.80436
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.1721,
          "high": 0.1745,
          "low": 0.1715,
          "close": 0.1736,
          "volume": 457623.4,
          "close_time": 1759697999999,
          "quote_volume": 79265.25911,
          "trades": 1296,
          "taker_buy_base": 193431.8,
          "taker_buy_quote": 33488.22212
        },
        {
          "timestamp": 1759698000000,
          "datetime": "2025-10-05T21:00:00",
          "open": 0.1737,
          "high": 0.1746,
          "low": 0.1733,
          "close": 0.1745,
          "volume": 253766.1,
          "close_time": 1759701599999,
          "quote_volume": 44175.50934,
          "trades": 540,
          "taker_buy_base": 97075.9,
          "taker_buy_quote": 16899.27521
        },
        {
          "timestamp": 1759701600000,
          "datetime": "2025-10-05T22:00:00",
          "open": 0.1743,
          "high": 0.1747,
          "low": 0.1732,
          "close": 0.1744,
          "volume": 316339.3,
          "close_time": 1759705199999,
          "quote_volume": 54986.75507,
          "trades": 577,
          "taker_buy_base": 131322.9,
          "taker_buy_quote": 22822.71998
        },
        {
          "timestamp": 1759705200000,
          "datetime": "2025-10-05T23:00:00",
          "open": 0.1744,
          "high": 0.1744,
          "low": 0.1723,
          "close": 0.1725,
          "volume": 364985.2,
          "close_time": 1759708799999,
          "quote_volume": 63334.90624,
          "trades": 893,
          "taker_buy_base": 108826.4,
          "taker_buy_quote": 18904.82396
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.1725,
          "high": 0.1756,
          "low": 0.1714,
          "close": 0.1754,
          "volume": 629280.1,
          "close_time": 1759712399999,
          "quote_volume": 109512.9519,
          "trades": 1748,
          "taker_buy_base": 335690.6,
          "taker_buy_quote": 58442.11984
        },
        {
          "timestamp": 1759712400000,
          "datetime": "2025-10-06T01:00:00",
          "open": 0.1753,
          "high": 0.1783,
          "low": 0.1747,
          "close": 0.1767,
          "volume": 582178.3,
          "close_time": 1759715999999,
          "quote_volume": 102896.6484,
          "trades": 1410,
          "taker_buy_base": 335776.7,
          "taker_buy_quote": 59366.03713
        },
        {
          "timestamp": 1759716000000,
          "datetime": "2025-10-06T02:00:00",
          "open": 0.1766,
          "high": 0.1785,
          "low": 0.1761,
          "close": 0.1777,
          "volume": 329981.0,
          "close_time": 1759719599999,
          "quote_volume": 58540.01447,
          "trades": 985,
          "taker_buy_base": 145890.9,
          "taker_buy_quote": 25892.17693
        },
        {
          "timestamp": 1759719600000,
          "datetime": "2025-10-06T03:00:00",
          "open": 0.1776,
          "high": 0.1777,
          "low": 0.1762,
          "close": 0.1768,
          "volume": 328815.0,
          "close_time": 1759723199999,
          "quote_volume": 58230.13941,
          "trades": 574,
          "taker_buy_base": 113124.1,
          "taker_buy_quote": 20042.64951
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.1768,
          "high": 0.1768,
          "low": 0.1742,
          "close": 0.1748,
          "volume": 380764.6,
          "close_time": 1759726799999,
          "quote_volume": 66702.40294,
          "trades": 900,
          "taker_buy_base": 159717.1,
          "taker_buy_quote": 27953.63373
        },
        {
          "timestamp": 1759726800000,
          "datetime": "2025-10-06T05:00:00",
          "open": 0.1747,
          "high": 0.176,
          "low": 0.1747,
          "close": 0.1756,
          "volume": 294971.0,
          "close_time": 1759730399999,
          "quote_volume": 51735.7275,
          "trades": 765,
          "taker_buy_base": 98978.7,
          "taker_buy_quote": 17356.05141
        },
        {
          "timestamp": 1759730400000,
          "datetime": "2025-10-06T06:00:00",
          "open": 0.1756,
          "high": 0.1777,
          "low": 0.1752,
          "close": 0.1763,
          "volume": 461583.1,
          "close_time": 1759733999999,
          "quote_volume": 81524.51433,
          "trades": 975,
          "taker_buy_base": 195149.6,
          "taker_buy_quote": 34490.52054
        },
        {
          "timestamp": 1759734000000,
          "datetime": "2025-10-06T07:00:00",
          "open": 0.1764,
          "high": 0.1772,
          "low": 0.1748,
          "close": 0.1757,
          "volume": 450328.2,
          "close_time": 1759737599999,
          "quote_volume": 79293.78832,
          "trades": 731,
          "taker_buy_base": 227154.6,
          "taker_buy_quote": 39995.19638
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.1757,
          "high": 0.1775,
          "low": 0.1756,
          "close": 0.1757,
          "volume": 574932.7,
          "close_time": 1759741199999,
          "quote_volume": 101504.80587,
          "trades": 1437,
          "taker_buy_base": 256974.5,
          "taker_buy_quote": 45379.37646
        },
        {
          "timestamp": 1759741200000,
          "datetime": "2025-10-06T09:00:00",
          "open": 0.1758,
          "high": 0.177,
          "low": 0.1725,
          "close": 0.1764,
          "volume": 1308390.3,
          "close_time": 1759744799999,
          "quote_volume": 228745.45145,
          "trades": 2551,
          "taker_buy_base": 350277.7,
          "taker_buy_quote": 61433.94386
        },
        {
          "timestamp": 1759744800000,
          "datetime": "2025-10-06T10:00:00",
          "open": 0.1764,
          "high": 0.1772,
          "low": 0.175,
          "close": 0.177,
          "volume": 527662.7,
          "close_time": 1759748399999,
          "quote_volume": 92799.21139,
          "trades": 1353,
          "taker_buy_base": 300137.0,
          "taker_buy_quote": 52786.36523
        },
        {
          "timestamp": 1759748400000,
          "datetime": "2025-10-06T11:00:00",
          "open": 0.177,
          "high": 0.1778,
          "low": 0.1759,
          "close": 0.1762,
          "volume": 467998.0,
          "close_time": 1759751999999,
          "quote_volume": 82656.77414,
          "trades": 1284,
          "taker_buy_base": 166105.6,
          "taker_buy_quote": 29358.52477
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.1762,
          "high": 0.1785,
          "low": 0.1761,
          "close": 0.1773,
          "volume": 380301.0,
          "close_time": 1759755599999,
          "quote_volume": 67496.70404,
          "trades": 1325,
          "taker_buy_base": 203030.3,
          "taker_buy_quote": 36067.75766
        },
        {
          "timestamp": 1759755600000,
          "datetime": "2025-10-06T13:00:00",
          "open": 0.1774,
          "high": 0.1806,
          "low": 0.1774,
          "close": 0.1803,
          "volume": 572430.1,
          "close_time": 1759759199999,
          "quote_volume": 102577.46746,
          "trades": 1960,
          "taker_buy_base": 305617.3,
          "taker_buy_quote": 54839.68302
        },
        {
          "timestamp": 1759759200000,
          "datetime": "2025-10-06T14:00:00",
          "open": 0.1804,
          "high": 0.1809,
          "low": 0.178,
          "close": 0.1789,
          "volume": 1006498.3,
          "close_time": 1759762799999,
          "quote_volume": 180719.04784,
          "trades": 2218,
          "taker_buy_base": 427902.3,
          "taker_buy_quote": 76854.66555
        },
        {
          "timestamp": 1759762800000,
          "datetime": "2025-10-06T15:00:00",
          "open": 0.179,
          "high": 0.1819,
          "low": 0.179,
          "close": 0.1808,
          "volume": 882763.1,
          "close_time": 1759766399999,
          "quote_volume": 159625.88154,
          "trades": 1973,
          "taker_buy_base": 457856.9,
          "taker_buy_quote": 82774.26099
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.1809,
          "high": 0.1817,
          "low": 0.1784,
          "close": 0.181,
          "volume": 797970.7,
          "close_time": 1759769999999,
          "quote_volume": 143564.44847,
          "trades": 1319,
          "taker_buy_base": 421800.2,
          "taker_buy_quote": 75937.84443
        },
        {
          "timestamp": 1759770000000,
          "datetime": "2025-10-06T17:00:00",
          "open": 0.1811,
          "high": 0.1817,
          "low": 0.1795,
          "close": 0.1798,
          "volume": 760200.1,
          "close_time": 1759773599999,
          "quote_volume": 137241.10748,
          "trades": 1174,
          "taker_buy_base": 310746.5,
          "taker_buy_quote": 56087.57053
        },
        {
          "timestamp": 1759773600000,
          "datetime": "2025-10-06T18:00:00",
          "open": 0.1798,
          "high": 0.1809,
          "low": 0.1795,
          "close": 0.1801,
          "volume": 309624.6,
          "close_time": 1759777199999,
          "quote_volume": 55774.86475,
          "trades": 620,
          "taker_buy_base": 144924.9,
          "taker_buy_quote": 26115.93409
        },
        {
          "timestamp": 1759777200000,
          "datetime": "2025-10-06T19:00:00",
          "open": 0.18,
          "high": 0.1802,
          "low": 0.1788,
          "close": 0.1793,
          "volume": 341166.7,
          "close_time": 1759780799999,
          "quote_volume": 61188.99406,
          "trades": 872,
          "taker_buy_base": 98502.0,
          "taker_buy_quote": 17682.12173
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.1794,
          "high": 0.1812,
          "low": 0.1792,
          "close": 0.1796,
          "volume": 309022.7,
          "close_time": 1759784399999,
          "quote_volume": 55698.20044,
          "trades": 867,
          "taker_buy_base": 135888.2,
          "taker_buy_quote": 24488.67842
        },
        {
          "timestamp": 1759784400000,
          "datetime": "2025-10-06T21:00:00",
          "open": 0.1796,
          "high": 0.1816,
          "low": 0.1782,
          "close": 0.1802,
          "volume": 759133.4,
          "close_time": 1759787999999,
          "quote_volume": 136480.70911,
          "trades": 1574,
          "taker_buy_base": 456472.7,
          "taker_buy_quote": 82112.33675
        },
        {
          "timestamp": 1759788000000,
          "datetime": "2025-10-06T22:00:00",
          "open": 0.1802,
          "high": 0.181,
          "low": 0.1796,
          "close": 0.1809,
          "volume": 246465.0,
          "close_time": 1759791599999,
          "quote_volume": 44426.65555,
          "trades": 908,
          "taker_buy_base": 99078.6,
          "taker_buy_quote": 17864.56238
        },
        {
          "timestamp": 1759791600000,
          "datetime": "2025-10-06T23:00:00",
          "open": 0.1811,
          "high": 0.185,
          "low": 0.1808,
          "close": 0.1842,
          "volume": 2358017.6,
          "close_time": 1759795199999,
          "quote_volume": 432581.98696,
          "trades": 3488,
          "taker_buy_base": 1225480.2,
          "taker_buy_quote": 224691.95774
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.1841,
          "high": 0.1847,
          "low": 0.1821,
          "close": 0.1834,
          "volume": 843800.7,
          "close_time": 1759798799999,
          "quote_volume": 154749.14942,
          "trades": 1284,
          "taker_buy_base": 369248.4,
          "taker_buy_quote": 67735.39088
        },
        {
          "timestamp": 1759798800000,
          "datetime": "2025-10-07T01:00:00",
          "open": 0.1833,
          "high": 0.1838,
          "low": 0.1811,
          "close": 0.1825,
          "volume": 374126.8,
          "close_time": 1759802399999,
          "quote_volume": 68189.53073,
          "trades": 778,
          "taker_buy_base": 159075.4,
          "taker_buy_quote": 29004.47572
        },
        {
          "timestamp": 1759802400000,
          "datetime": "2025-10-07T02:00:00",
          "open": 0.1826,
          "high": 0.1847,
          "low": 0.1824,
          "close": 0.1832,
          "volume": 512549.9,
          "close_time": 1759805999999,
          "quote_volume": 94126.12646,
          "trades": 1484,
          "taker_buy_base": 228704.2,
          "taker_buy_quote": 42013.30116
        },
        {
          "timestamp": 1759806000000,
          "datetime": "2025-10-07T03:00:00",
          "open": 0.1831,
          "high": 0.1844,
          "low": 0.1828,
          "close": 0.1832,
          "volume": 683815.0,
          "close_time": 1759809599999,
          "quote_volume": 125448.38026,
          "trades": 1708,
          "taker_buy_base": 372698.6,
          "taker_buy_quote": 68352.85429
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.1831,
          "high": 0.1832,
          "low": 0.1803,
          "close": 0.1827,
          "volume": 508975.8,
          "close_time": 1759813199999,
          "quote_volume": 92554.30284,
          "trades": 1357,
          "taker_buy_base": 158648.3,
          "taker_buy_quote": 28842.37778
        },
        {
          "timestamp": 1759813200000,
          "datetime": "2025-10-07T05:00:00",
          "open": 0.1826,
          "high": 0.1826,
          "low": 0.1812,
          "close": 0.1817,
          "volume": 166775.5,
          "close_time": 1759816799999,
          "quote_volume": 30335.00366,
          "trades": 440,
          "taker_buy_base": 83590.5,
          "taker_buy_quote": 15214.2206
        },
        {
          "timestamp": 1759816800000,
          "datetime": "2025-10-07T06:00:00",
          "open": 0.1816,
          "high": 0.182,
          "low": 0.1786,
          "close": 0.179,
          "volume": 753575.2,
          "close_time": 1759820399999,
          "quote_volume": 135828.35649,
          "trades": 1334,
          "taker_buy_base": 281681.8,
          "taker_buy_quote": 50743.1036
        },
        {
          "timestamp": 1759820400000,
          "datetime": "2025-10-07T07:00:00",
          "open": 0.1789,
          "high": 0.18,
          "low": 0.1771,
          "close": 0.1784,
          "volume": 549374.3,
          "close_time": 1759823999999,
          "quote_volume": 97984.92901,
          "trades": 1180,
          "taker_buy_base": 214069.9,
          "taker_buy_quote": 38202.10054
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.1783,
          "high": 0.1784,
          "low": 0.1762,
          "close": 0.1782,
          "volume": 513756.5,
          "close_time": 1759827599999,
          "quote_volume": 90937.3791,
          "trades": 1206,
          "taker_buy_base": 248082.0,
          "taker_buy_quote": 43938.16831
        },
        {
          "timestamp": 1759827600000,
          "datetime": "2025-10-07T09:00:00",
          "open": 0.1782,
          "high": 0.1825,
          "low": 0.178,
          "close": 0.1806,
          "volume": 598029.1,
          "close_time": 1759831199999,
          "quote_volume": 107991.04629,
          "trades": 1759,
          "taker_buy_base": 335722.0,
          "taker_buy_quote": 60584.49734
        },
        {
          "timestamp": 1759831200000,
          "datetime": "2025-10-07T10:00:00",
          "open": 0.1804,
          "high": 0.1808,
          "low": 0.1788,
          "close": 0.1798,
          "volume": 567579.4,
          "close_time": 1759834799999,
          "quote_volume": 102071.22717,
          "trades": 1187,
          "taker_buy_base": 191579.9,
          "taker_buy_quote": 34433.54807
        },
        {
          "timestamp": 1759834800000,
          "datetime": "2025-10-07T11:00:00",
          "open": 0.1797,
          "high": 0.1807,
          "low": 0.1792,
          "close": 0.1803,
          "volume": 386669.9,
          "close_time": 1759838399999,
          "quote_volume": 69479.25908,
          "trades": 863,
          "taker_buy_base": 195898.8,
          "taker_buy_quote": 35200.14846
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.1802,
          "high": 0.185,
          "low": 0.1791,
          "close": 0.1843,
          "volume": 1089595.4,
          "close_time": 1759841999999,
          "quote_volume": 198896.82658,
          "trades": 1939,
          "taker_buy_base": 686839.9,
          "taker_buy_quote": 125674.95496
        },
        {
          "timestamp": 1759842000000,
          "datetime": "2025-10-07T13:00:00",
          "open": 0.1844,
          "high": 0.1845,
          "low": 0.1782,
          "close": 0.1795,
          "volume": 1642214.0,
          "close_time": 1759845599999,
          "quote_volume": 296749.60241,
          "trades": 3261,
          "taker_buy_base": 553321.1,
          "taker_buy_quote": 99908.91419
        },
        {
          "timestamp": 1759845600000,
          "datetime": "2025-10-07T14:00:00",
          "open": 0.1794,
          "high": 0.1795,
          "low": 0.1692,
          "close": 0.1698,
          "volume": 2602479.2,
          "close_time": 1759849199999,
          "quote_volume": 452970.25686,
          "trades": 4380,
          "taker_buy_base": 1045295.3,
          "taker_buy_quote": 182085.28211
        },
        {
          "timestamp": 1759849200000,
          "datetime": "2025-10-07T15:00:00",
          "open": 0.1699,
          "high": 0.1707,
          "low": 0.1671,
          "close": 0.1675,
          "volume": 4426759.7,
          "close_time": 1759852799999,
          "quote_volume": 746296.87233,
          "trades": 9385,
          "taker_buy_base": 2215317.5,
          "taker_buy_quote": 373748.87167
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.1674,
          "high": 0.1689,
          "low": 0.1654,
          "close": 0.168,
          "volume": 2091681.0,
          "close_time": 1759856399999,
          "quote_volume": 349291.23426,
          "trades": 4531,
          "taker_buy_base": 888097.2,
          "taker_buy_quote": 148434.54786
        },
        {
          "timestamp": 1759856400000,
          "datetime": "2025-10-07T17:00:00",
          "open": 0.1679,
          "high": 0.1695,
          "low": 0.1668,
          "close": 0.1682,
          "volume": 1558419.8,
          "close_time": 1759859999999,
          "quote_volume": 261813.40282,
          "trades": 3328,
          "taker_buy_base": 1178177.2,
          "taker_buy_quote": 197898.70085
        },
        {
          "timestamp": 1759860000000,
          "datetime": "2025-10-07T18:00:00",
          "open": 0.1683,
          "high": 0.1693,
          "low": 0.1676,
          "close": 0.1678,
          "volume": 488939.6,
          "close_time": 1759863599999,
          "quote_volume": 82343.71061,
          "trades": 1556,
          "taker_buy_base": 359827.3,
          "taker_buy_quote": 60618.53113
        },
        {
          "timestamp": 1759863600000,
          "datetime": "2025-10-07T19:00:00",
          "open": 0.1677,
          "high": 0.1697,
          "low": 0.1676,
          "close": 0.1685,
          "volume": 575173.1,
          "close_time": 1759867199999,
          "quote_volume": 97030.44908,
          "trades": 1814,
          "taker_buy_base": 291946.6,
          "taker_buy_quote": 49197.55303
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.1683,
          "high": 0.1718,
          "low": 0.1682,
          "close": 0.1705,
          "volume": 430895.8,
          "close_time": 1759870799999,
          "quote_volume": 73443.3744,
          "trades": 818,
          "taker_buy_base": 135010.5,
          "taker_buy_quote": 23027.66543
        },
        {
          "timestamp": 1759870800000,
          "datetime": "2025-10-07T21:00:00",
          "open": 0.1705,
          "high": 0.1713,
          "low": 0.1673,
          "close": 0.1678,
          "volume": 325202.4,
          "close_time": 1759874399999,
          "quote_volume": 55061.61305,
          "trades": 528,
          "taker_buy_base": 82181.5,
          "taker_buy_quote": 13926.5517
        },
        {
          "timestamp": 1759874400000,
          "datetime": "2025-10-07T22:00:00",
          "open": 0.1678,
          "high": 0.1684,
          "low": 0.1671,
          "close": 0.1674,
          "volume": 202428.4,
          "close_time": 1759877999999,
          "quote_volume": 33967.00744,
          "trades": 751,
          "taker_buy_base": 111608.1,
          "taker_buy_quote": 18729.90474
        },
        {
          "timestamp": 1759878000000,
          "datetime": "2025-10-07T23:00:00",
          "open": 0.1672,
          "high": 0.1673,
          "low": 0.1634,
          "close": 0.1651,
          "volume": 1187648.8,
          "close_time": 1759881599999,
          "quote_volume": 195830.87145,
          "trades": 2949,
          "taker_buy_base": 567544.1,
          "taker_buy_quote": 93561.8074
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.1649,
          "high": 0.1656,
          "low": 0.1623,
          "close": 0.1646,
          "volume": 847921.8,
          "close_time": 1759885199999,
          "quote_volume": 139152.00346,
          "trades": 1682,
          "taker_buy_base": 426141.8,
          "taker_buy_quote": 69963.72448
        },
        {
          "timestamp": 1759885200000,
          "datetime": "2025-10-08T01:00:00",
          "open": 0.1646,
          "high": 0.1651,
          "low": 0.1601,
          "close": 0.1642,
          "volume": 2625917.9,
          "close_time": 1759888799999,
          "quote_volume": 427160.16301,
          "trades": 3010,
          "taker_buy_base": 643252.9,
          "taker_buy_quote": 105025.32468
        },
        {
          "timestamp": 1759888800000,
          "datetime": "2025-10-08T02:00:00",
          "open": 0.1641,
          "high": 0.1649,
          "low": 0.161,
          "close": 0.1628,
          "volume": 1814844.0,
          "close_time": 1759892399999,
          "quote_volume": 295985.96231,
          "trades": 2651,
          "taker_buy_base": 839508.8,
          "taker_buy_quote": 136927.34249
        },
        {
          "timestamp": 1759892400000,
          "datetime": "2025-10-08T03:00:00",
          "open": 0.1627,
          "high": 0.1627,
          "low": 0.1571,
          "close": 0.1581,
          "volume": 2076705.1,
          "close_time": 1759895999999,
          "quote_volume": 331285.42939,
          "trades": 3266,
          "taker_buy_base": 823941.9,
          "taker_buy_quote": 131346.25814
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.1582,
          "high": 0.1613,
          "low": 0.1578,
          "close": 0.161,
          "volume": 1029765.8,
          "close_time": 1759899599999,
          "quote_volume": 164640.19731,
          "trades": 1841,
          "taker_buy_base": 692736.5,
          "taker_buy_quote": 110767.35217
        },
        {
          "timestamp": 1759899600000,
          "datetime": "2025-10-08T05:00:00",
          "open": 0.1611,
          "high": 0.1611,
          "low": 0.1593,
          "close": 0.1598,
          "volume": 390546.2,
          "close_time": 1759903199999,
          "quote_volume": 62565.51481,
          "trades": 779,
          "taker_buy_base": 181838.5,
          "taker_buy_quote": 29103.65881
        },
        {
          "timestamp": 1759903200000,
          "datetime": "2025-10-08T06:00:00",
          "open": 0.1598,
          "high": 0.1603,
          "low": 0.1583,
          "close": 0.1597,
          "volume": 748901.2,
          "close_time": 1759906799999,
          "quote_volume": 119286.08151,
          "trades": 958,
          "taker_buy_base": 438117.7,
          "taker_buy_quote": 69828.59502
        },
        {
          "timestamp": 1759906800000,
          "datetime": "2025-10-08T07:00:00",
          "open": 0.1596,
          "high": 0.1615,
          "low": 0.1582,
          "close": 0.1614,
          "volume": 951484.2,
          "close_time": 1759910399999,
          "quote_volume": 152125.47613,
          "trades": 1227,
          "taker_buy_base": 530443.3,
          "taker_buy_quote": 84944.52169
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.1615,
          "high": 0.1633,
          "low": 0.161,
          "close": 0.1628,
          "volume": 665860.7,
          "close_time": 1759913999999,
          "quote_volume": 107920.72608,
          "trades": 1215,
          "taker_buy_base": 277441.9,
          "taker_buy_quote": 44968.34564
        },
        {
          "timestamp": 1759914000000,
          "datetime": "2025-10-08T09:00:00",
          "open": 0.1629,
          "high": 0.1629,
          "low": 0.1608,
          "close": 0.1614,
          "volume": 522114.3,
          "close_time": 1759917599999,
          "quote_volume": 84324.61287,
          "trades": 1077,
          "taker_buy_base": 272880.4,
          "taker_buy_quote": 44069.34898
        },
        {
          "timestamp": 1759917600000,
          "datetime": "2025-10-08T10:00:00",
          "open": 0.1614,
          "high": 0.1632,
          "low": 0.1614,
          "close": 0.1628,
          "volume": 666386.2,
          "close_time": 1759921199999,
          "quote_volume": 108192.33787,
          "trades": 1420,
          "taker_buy_base": 406460.3,
          "taker_buy_quote": 66031.78661
        },
        {
          "timestamp": 1759921200000,
          "datetime": "2025-10-08T11:00:00",
          "open": 0.1629,
          "high": 0.1641,
          "low": 0.161,
          "close": 0.1618,
          "volume": 892290.0,
          "close_time": 1759924799999,
          "quote_volume": 145050.44954,
          "trades": 1389,
          "taker_buy_base": 314883.1,
          "taker_buy_quote": 51273.65808
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.1619,
          "high": 0.1634,
          "low": 0.1615,
          "close": 0.1634,
          "volume": 451199.3,
          "close_time": 1759928399999,
          "quote_volume": 73374.6255,
          "trades": 817,
          "taker_buy_base": 284973.2,
          "taker_buy_quote": 46344.66748
        },
        {
          "timestamp": 1759928400000,
          "datetime": "2025-10-08T13:00:00",
          "open": 0.1634,
          "high": 0.1644,
          "low": 0.1619,
          "close": 0.1644,
          "volume": 542812.6,
          "close_time": 1759931999999,
          "quote_volume": 88731.16478,
          "trades": 1169,
          "taker_buy_base": 209033.1,
          "taker_buy_quote": 34177.53138
        },
        {
          "timestamp": 1759932000000,
          "datetime": "2025-10-08T14:00:00",
          "open": 0.1645,
          "high": 0.1696,
          "low": 0.1645,
          "close": 0.1683,
          "volume": 1798518.1,
          "close_time": 1759935599999,
          "quote_volume": 301684.07803,
          "trades": 4387,
          "taker_buy_base": 753791.1,
          "taker_buy_quote": 126377.62033
        },
        {
          "timestamp": 1759935600000,
          "datetime": "2025-10-08T15:00:00",
          "open": 0.1682,
          "high": 0.1721,
          "low": 0.1682,
          "close": 0.1699,
          "volume": 1223400.0,
          "close_time": 1759939199999,
          "quote_volume": 208681.94351,
          "trades": 2994,
          "taker_buy_base": 446985.7,
          "taker_buy_quote": 76232.01005
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.17,
          "high": 0.1738,
          "low": 0.1698,
          "close": 0.1732,
          "volume": 796707.4,
          "close_time": 1759942799999,
          "quote_volume": 136953.95383,
          "trades": 2038,
          "taker_buy_base": 413363.1,
          "taker_buy_quote": 71108.99841
        },
        {
          "timestamp": 1759942800000,
          "datetime": "2025-10-08T17:00:00",
          "open": 0.1733,
          "high": 0.1733,
          "low": 0.1712,
          "close": 0.1715,
          "volume": 550287.1,
          "close_time": 1759946399999,
          "quote_volume": 94973.83613,
          "trades": 1547,
          "taker_buy_base": 213622.3,
          "taker_buy_quote": 36886.49855
        },
        {
          "timestamp": 1759946400000,
          "datetime": "2025-10-08T18:00:00",
          "open": 0.1714,
          "high": 0.1719,
          "low": 0.1704,
          "close": 0.1706,
          "volume": 407349.7,
          "close_time": 1759949999999,
          "quote_volume": 69652.73992,
          "trades": 1075,
          "taker_buy_base": 157196.6,
          "taker_buy_quote": 26884.63237
        },
        {
          "timestamp": 1759950000000,
          "datetime": "2025-10-08T19:00:00",
          "open": 0.1705,
          "high": 0.1711,
          "low": 0.1698,
          "close": 0.1705,
          "volume": 317275.3,
          "close_time": 1759953599999,
          "quote_volume": 54067.38194,
          "trades": 698,
          "taker_buy_base": 92570.6,
          "taker_buy_quote": 15780.89475
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.1705,
          "high": 0.1707,
          "low": 0.1697,
          "close": 0.1699,
          "volume": 183956.6,
          "close_time": 1759957199999,
          "quote_volume": 31302.59793,
          "trades": 487,
          "taker_buy_base": 104859.3,
          "taker_buy_quote": 17840.21563
        },
        {
          "timestamp": 1759957200000,
          "datetime": "2025-10-08T21:00:00",
          "open": 0.1698,
          "high": 0.1705,
          "low": 0.1687,
          "close": 0.1702,
          "volume": 294323.0,
          "close_time": 1759960799999,
          "quote_volume": 49908.66054,
          "trades": 621,
          "taker_buy_base": 69727.9,
          "taker_buy_quote": 11843.09924
        },
        {
          "timestamp": 1759960800000,
          "datetime": "2025-10-08T22:00:00",
          "open": 0.1702,
          "high": 0.1734,
          "low": 0.1699,
          "close": 0.1716,
          "volume": 1010950.1,
          "close_time": 1759964399999,
          "quote_volume": 173283.43439,
          "trades": 1418,
          "taker_buy_base": 526326.2,
          "taker_buy_quote": 90266.90388
        },
        {
          "timestamp": 1759964400000,
          "datetime": "2025-10-08T23:00:00",
          "open": 0.1715,
          "high": 0.1731,
          "low": 0.1712,
          "close": 0.1726,
          "volume": 334174.2,
          "close_time": 1759967999999,
          "quote_volume": 57546.11144,
          "trades": 803,
          "taker_buy_base": 137142.2,
          "taker_buy_quote": 23618.33797
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.1725,
          "high": 0.173,
          "low": 0.1713,
          "close": 0.1715,
          "volume": 358041.3,
          "close_time": 1759971599999,
          "quote_volume": 61630.94787,
          "trades": 1245,
          "taker_buy_base": 173530.9,
          "taker_buy_quote": 29873.73696
        },
        {
          "timestamp": 1759971600000,
          "datetime": "2025-10-09T01:00:00",
          "open": 0.1716,
          "high": 0.1717,
          "low": 0.1701,
          "close": 0.1707,
          "volume": 425954.8,
          "close_time": 1759975199999,
          "quote_volume": 72759.55795,
          "trades": 1715,
          "taker_buy_base": 193411.8,
          "taker_buy_quote": 33028.95779
        },
        {
          "timestamp": 1759975200000,
          "datetime": "2025-10-09T02:00:00",
          "open": 0.1706,
          "high": 0.1709,
          "low": 0.1654,
          "close": 0.1662,
          "volume": 804197.9,
          "close_time": 1759978799999,
          "quote_volume": 134792.65335,
          "trades": 2089,
          "taker_buy_base": 281575.8,
          "taker_buy_quote": 47176.34684
        },
        {
          "timestamp": 1759978800000,
          "datetime": "2025-10-09T03:00:00",
          "open": 0.1662,
          "high": 0.1692,
          "low": 0.1662,
          "close": 0.1686,
          "volume": 488480.3,
          "close_time": 1759982399999,
          "quote_volume": 82141.58981,
          "trades": 1050,
          "taker_buy_base": 254508.0,
          "taker_buy_quote": 42804.06345
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.1685,
          "high": 0.1689,
          "low": 0.1669,
          "close": 0.1689,
          "volume": 527889.1,
          "close_time": 1759985999999,
          "quote_volume": 88676.44287,
          "trades": 1094,
          "taker_buy_base": 185799.5,
          "taker_buy_quote": 31229.36568
        },
        {
          "timestamp": 1759986000000,
          "datetime": "2025-10-09T05:00:00",
          "open": 0.1688,
          "high": 0.17,
          "low": 0.1681,
          "close": 0.169,
          "volume": 308385.9,
          "close_time": 1759989599999,
          "quote_volume": 52095.91737,
          "trades": 833,
          "taker_buy_base": 188092.3,
          "taker_buy_quote": 31782.46897
        },
        {
          "timestamp": 1759989600000,
          "datetime": "2025-10-09T06:00:00",
          "open": 0.169,
          "high": 0.1692,
          "low": 0.1671,
          "close": 0.1676,
          "volume": 501417.6,
          "close_time": 1759993199999,
          "quote_volume": 84309.64055,
          "trades": 816,
          "taker_buy_base": 137097.5,
          "taker_buy_quote": 23071.08907
        },
        {
          "timestamp": 1759993200000,
          "datetime": "2025-10-09T07:00:00",
          "open": 0.1674,
          "high": 0.1678,
          "low": 0.1655,
          "close": 0.1663,
          "volume": 488232.5,
          "close_time": 1759996799999,
          "quote_volume": 81492.98513,
          "trades": 733,
          "taker_buy_base": 120438.4,
          "taker_buy_quote": 20111.09371
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.1662,
          "high": 0.167,
          "low": 0.1615,
          "close": 0.1617,
          "volume": 1368592.2,
          "close_time": 1760000399999,
          "quote_volume": 224821.66467,
          "trades": 2828,
          "taker_buy_base": 686101.5,
          "taker_buy_quote": 112703.36235
        },
        {
          "timestamp": 1760000400000,
          "datetime": "2025-10-09T09:00:00",
          "open": 0.1618,
          "high": 0.1633,
          "low": 0.1609,
          "close": 0.1628,
          "volume": 775679.6,
          "close_time": 1760003999999,
          "quote_volume": 125752.78594,
          "trades": 1456,
          "taker_buy_base": 456325.8,
          "taker_buy_quote": 74058.28984
        },
        {
          "timestamp": 1760004000000,
          "datetime": "2025-10-09T10:00:00",
          "open": 0.1629,
          "high": 0.1645,
          "low": 0.1623,
          "close": 0.1634,
          "volume": 1086702.1,
          "close_time": 1760007599999,
          "quote_volume": 177475.80578,
          "trades": 1585,
          "taker_buy_base": 557268.4,
          "taker_buy_quote": 91046.82916
        },
        {
          "timestamp": 1760007600000,
          "datetime": "2025-10-09T11:00:00",
          "open": 0.1634,
          "high": 0.1663,
          "low": 0.1634,
          "close": 0.1638,
          "volume": 920552.5,
          "close_time": 1760011199999,
          "quote_volume": 151922.28389,
          "trades": 1453,
          "taker_buy_base": 372124.8,
          "taker_buy_quote": 61376.28141
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.1637,
          "high": 0.1654,
          "low": 0.1629,
          "close": 0.1644,
          "volume": 742566.0,
          "close_time": 1760014799999,
          "quote_volume": 121674.08208,
          "trades": 1101,
          "taker_buy_base": 281048.5,
          "taker_buy_quote": 46094.46949
        },
        {
          "timestamp": 1760014800000,
          "datetime": "2025-10-09T13:00:00",
          "open": 0.1645,
          "high": 0.1646,
          "low": 0.1617,
          "close": 0.1618,
          "volume": 620233.2,
          "close_time": 1760018399999,
          "quote_volume": 101260.03626,
          "trades": 1080,
          "taker_buy_base": 258909.7,
          "taker_buy_quote": 42259.00633
        },
        {
          "timestamp": 1760018400000,
          "datetime": "2025-10-09T14:00:00",
          "open": 0.1617,
          "high": 0.1625,
          "low": 0.1573,
          "close": 0.16,
          "volume": 1333806.8,
          "close_time": 1760021999999,
          "quote_volume": 213137.86398,
          "trades": 2728,
          "taker_buy_base": 745658.1,
          "taker_buy_quote": 119258.83422
        },
        {
          "timestamp": 1760022000000,
          "datetime": "2025-10-09T15:00:00",
          "open": 0.16,
          "high": 0.1623,
          "low": 0.1595,
          "close": 0.1598,
          "volume": 714717.7,
          "close_time": 1760025599999,
          "quote_volume": 114894.95961,
          "trades": 2158,
          "taker_buy_base": 370442.9,
          "taker_buy_quote": 59564.70418
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.1597,
          "high": 0.1608,
          "low": 0.1579,
          "close": 0.1583,
          "volume": 618711.2,
          "close_time": 1760029199999,
          "quote_volume": 98591.54213,
          "trades": 1808,
          "taker_buy_base": 322177.7,
          "taker_buy_quote": 51357.27069
        },
        {
          "timestamp": 1760029200000,
          "datetime": "2025-10-09T17:00:00",
          "open": 0.1583,
          "high": 0.1626,
          "low": 0.1583,
          "close": 0.1626,
          "volume": 535316.0,
          "close_time": 1760032799999,
          "quote_volume": 86009.16224,
          "trades": 1266,
          "taker_buy_base": 290935.2,
          "taker_buy_quote": 46735.52879
        },
        {
          "timestamp": 1760032800000,
          "datetime": "2025-10-09T18:00:00",
          "open": 0.1626,
          "high": 0.1633,
          "low": 0.1619,
          "close": 0.1623,
          "volume": 373063.0,
          "close_time": 1760036399999,
          "quote_volume": 60645.51536,
          "trades": 999,
          "taker_buy_base": 154491.9,
          "taker_buy_quote": 25112.50595
        },
        {
          "timestamp": 1760036400000,
          "datetime": "2025-10-09T19:00:00",
          "open": 0.1623,
          "high": 0.163,
          "low": 0.1613,
          "close": 0.1619,
          "volume": 446333.8,
          "close_time": 1760039999999,
          "quote_volume": 72359.92213,
          "trades": 732,
          "taker_buy_base": 121126.6,
          "taker_buy_quote": 19652.37827
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.162,
          "high": 0.1625,
          "low": 0.1602,
          "close": 0.1607,
          "volume": 378989.4,
          "close_time": 1760043599999,
          "quote_volume": 61125.41019,
          "trades": 596,
          "taker_buy_base": 119306.9,
          "taker_buy_quote": 19214.43041
        },
        {
          "timestamp": 1760043600000,
          "datetime": "2025-10-09T21:00:00",
          "open": 0.1608,
          "high": 0.1612,
          "low": 0.1597,
          "close": 0.1606,
          "volume": 305237.0,
          "close_time": 1760047199999,
          "quote_volume": 48937.87843,
          "trades": 368,
          "taker_buy_base": 161337.8,
          "taker_buy_quote": 25850.26846
        },
        {
          "timestamp": 1760047200000,
          "datetime": "2025-10-09T22:00:00",
          "open": 0.1605,
          "high": 0.1617,
          "low": 0.1602,
          "close": 0.1613,
          "volume": 177958.2,
          "close_time": 1760050799999,
          "quote_volume": 28675.52572,
          "trades": 391,
          "taker_buy_base": 81740.6,
          "taker_buy_quote": 13175.59197
        },
        {
          "timestamp": 1760050800000,
          "datetime": "2025-10-09T23:00:00",
          "open": 0.1612,
          "high": 0.1613,
          "low": 0.1603,
          "close": 0.1609,
          "volume": 91462.2,
          "close_time": 1760054399999,
          "quote_volume": 14719.46445,
          "trades": 171,
          "taker_buy_base": 25413.0,
          "taker_buy_quote": 4087.92275
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.1608,
          "high": 0.1616,
          "low": 0.16,
          "close": 0.1604,
          "volume": 424019.7,
          "close_time": 1760057999999,
          "quote_volume": 68200.70619,
          "trades": 583,
          "taker_buy_base": 76716.3,
          "taker_buy_quote": 12343.02274
        },
        {
          "timestamp": 1760058000000,
          "datetime": "2025-10-10T01:00:00",
          "open": 0.1604,
          "high": 0.1618,
          "low": 0.1597,
          "close": 0.16,
          "volume": 282151.9,
          "close_time": 1760061599999,
          "quote_volume": 45342.76367,
          "trades": 524,
          "taker_buy_base": 144732.3,
          "taker_buy_quote": 23278.48567
        },
        {
          "timestamp": 1760061600000,
          "datetime": "2025-10-10T02:00:00",
          "open": 0.1599,
          "high": 0.1661,
          "low": 0.1593,
          "close": 0.1642,
          "volume": 1532572.2,
          "close_time": 1760065199999,
          "quote_volume": 249944.38125,
          "trades": 2841,
          "taker_buy_base": 937972.1,
          "taker_buy_quote": 152893.06178
        },
        {
          "timestamp": 1760065200000,
          "datetime": "2025-10-10T03:00:00",
          "open": 0.1642,
          "high": 0.1653,
          "low": 0.1608,
          "close": 0.1636,
          "volume": 994019.8,
          "close_time": 1760068799999,
          "quote_volume": 161770.83343,
          "trades": 1805,
          "taker_buy_base": 371752.1,
          "taker_buy_quote": 60340.95087
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.1635,
          "high": 0.1644,
          "low": 0.1622,
          "close": 0.1624,
          "volume": 290674.5,
          "close_time": 1760072399999,
          "quote_volume": 47466.21715,
          "trades": 500,
          "taker_buy_base": 159949.3,
          "taker_buy_quote": 26122.15877
        },
        {
          "timestamp": 1760072400000,
          "datetime": "2025-10-10T05:00:00",
          "open": 0.1625,
          "high": 0.1636,
          "low": 0.1613,
          "close": 0.1636,
          "volume": 350390.3,
          "close_time": 1760075999999,
          "quote_volume": 56882.45033,
          "trades": 646,
          "taker_buy_base": 166946.1,
          "taker_buy_quote": 27125.72218
        },
        {
          "timestamp": 1760076000000,
          "datetime": "2025-10-10T06:00:00",
          "open": 0.1636,
          "high": 0.1638,
          "low": 0.1613,
          "close": 0.1615,
          "volume": 308695.5,
          "close_time": 1760079599999,
          "quote_volume": 50274.91675,
          "trades": 499,
          "taker_buy_base": 118935.3,
          "taker_buy_quote": 19368.93328
        },
        {
          "timestamp": 1760079600000,
          "datetime": "2025-10-10T07:00:00",
          "open": 0.1617,
          "high": 0.1618,
          "low": 0.1598,
          "close": 0.16,
          "volume": 556191.8,
          "close_time": 1760083199999,
          "quote_volume": 89373.86065,
          "trades": 995,
          "taker_buy_base": 244197.8,
          "taker_buy_quote": 39265.29032
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.16,
          "high": 0.1619,
          "low": 0.1598,
          "close": 0.1618,
          "volume": 320816.3,
          "close_time": 1760086799999,
          "quote_volume": 51624.98146,
          "trades": 803,
          "taker_buy_base": 132001.2,
          "taker_buy_quote": 21219.18957
        },
        {
          "timestamp": 1760086800000,
          "datetime": "2025-10-10T09:00:00",
          "open": 0.1619,
          "high": 0.1619,
          "low": 0.1595,
          "close": 0.1598,
          "volume": 1075943.2,
          "close_time": 1760090399999,
          "quote_volume": 172605.78438,
          "trades": 1307,
          "taker_buy_base": 394795.2,
          "taker_buy_quote": 63332.71994
        },
        {
          "timestamp": 1760090400000,
          "datetime": "2025-10-10T10:00:00",
          "open": 0.1598,
          "high": 0.1613,
          "low": 0.1598,
          "close": 0.1609,
          "volume": 250759.4,
          "close_time": 1760093999999,
          "quote_volume": 40260.77731,
          "trades": 562,
          "taker_buy_base": 99887.6,
          "taker_buy_quote": 16022.78943
        },
        {
          "timestamp": 1760094000000,
          "datetime": "2025-10-10T11:00:00",
          "open": 0.1609,
          "high": 0.1617,
          "low": 0.1602,
          "close": 0.1615,
          "volume": 207000.5,
          "close_time": 1760097599999,
          "quote_volume": 33337.89621,
          "trades": 477,
          "taker_buy_base": 92636.1,
          "taker_buy_quote": 14915.88721
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.1615,
          "high": 0.162,
          "low": 0.1612,
          "close": 0.1615,
          "volume": 228127.7,
          "close_time": 1760101199999,
          "quote_volume": 36894.92349,
          "trades": 564,
          "taker_buy_base": 119275.8,
          "taker_buy_quote": 19297.29726
        },
        {
          "timestamp": 1760101200000,
          "datetime": "2025-10-10T13:00:00",
          "open": 0.1617,
          "high": 0.1634,
          "low": 0.1615,
          "close": 0.1623,
          "volume": 759263.7,
          "close_time": 1760104799999,
          "quote_volume": 123354.62417,
          "trades": 1470,
          "taker_buy_base": 341720.4,
          "taker_buy_quote": 55487.3946
        },
        {
          "timestamp": 1760104800000,
          "datetime": "2025-10-10T14:00:00",
          "open": 0.1624,
          "high": 0.1631,
          "low": 0.1535,
          "close": 0.1544,
          "volume": 2766769.0,
          "close_time": 1760108399999,
          "quote_volume": 435899.24236,
          "trades": 5704,
          "taker_buy_base": 1191514.3,
          "taker_buy_quote": 187901.11284
        },
        {
          "timestamp": 1760108400000,
          "datetime": "2025-10-10T15:00:00",
          "open": 0.1544,
          "high": 0.1559,
          "low": 0.1436,
          "close": 0.1437,
          "volume": 8534579.3,
          "close_time": 1760111999999,
          "quote_volume": 1271429.54888,
          "trades": 20011,
          "taker_buy_base": 4346504.0,
          "taker_buy_quote": 648257.36163
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.1436,
          "high": 0.147,
          "low": 0.1428,
          "close": 0.1449,
          "volume": 1548455.4,
          "close_time": 1760115599999,
          "quote_volume": 224880.26944,
          "trades": 5255,
          "taker_buy_base": 996837.6,
          "taker_buy_quote": 144732.56247
        },
        {
          "timestamp": 1760115600000,
          "datetime": "2025-10-10T17:00:00",
          "open": 0.1448,
          "high": 0.1477,
          "low": 0.1447,
          "close": 0.1452,
          "volume": 888311.5,
          "close_time": 1760119199999,
          "quote_volume": 129725.82007,
          "trades": 2242,
          "taker_buy_base": 517932.9,
          "taker_buy_quote": 75666.78883
        },
        {
          "timestamp": 1760119200000,
          "datetime": "2025-10-10T18:00:00",
          "open": 0.1451,
          "high": 0.1456,
          "low": 0.1434,
          "close": 0.1434,
          "volume": 654717.6,
          "close_time": 1760122799999,
          "quote_volume": 94557.91873,
          "trades": 1663,
          "taker_buy_base": 241738.5,
          "taker_buy_quote": 34951.47989
        },
        {
          "timestamp": 1760122800000,
          "datetime": "2025-10-10T19:00:00",
          "open": 0.1434,
          "high": 0.1451,
          "low": 0.1413,
          "close": 0.1436,
          "volume": 1391044.3,
          "close_time": 1760126399999,
          "quote_volume": 199408.93841,
          "trades": 3503,
          "taker_buy_base": 719146.5,
          "taker_buy_quote": 103138.16431
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.1435,
          "high": 0.1446,
          "low": 0.1253,
          "close": 0.1276,
          "volume": 3932705.4,
          "close_time": 1760129999999,
          "quote_volume": 538634.87445,
          "trades": 5886,
          "taker_buy_base": 1484994.2,
          "taker_buy_quote": 204706.74136
        },
        {
          "timestamp": 1760130000000,
          "datetime": "2025-10-10T21:00:00",
          "open": 0.1278,
          "high": 0.1461,
          "low": 0.08,
          "close": 0.1004,
          "volume": 12192401.0,
          "close_time": 1760133599999,
          "quote_volume": 1254389.0458,
          "trades": 17915,
          "taker_buy_base": 5431325.2,
          "taker_buy_quote": 560947.54918
        },
        {
          "timestamp": 1760133600000,
          "datetime": "2025-10-10T22:00:00",
          "open": 0.1011,
          "high": 0.145,
          "low": 0.0903,
          "close": 0.1074,
          "volume": 11316455.5,
          "close_time": 1760137199999,
          "quote_volume": 1145313.20965,
          "trades": 28624,
          "taker_buy_base": 5601474.7,
          "taker_buy_quote": 567265.7214
        },
        {
          "timestamp": 1760137200000,
          "datetime": "2025-10-10T23:00:00",
          "open": 0.1071,
          "high": 0.1178,
          "low": 0.1066,
          "close": 0.1071,
          "volume": 5071877.7,
          "close_time": 1760140799999,
          "quote_volume": 558824.32238,
          "trades": 9733,
          "taker_buy_base": 2132491.2,
          "taker_buy_quote": 234986.61318
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.1072,
          "high": 0.1118,
          "low": 0.1051,
          "close": 0.1095,
          "volume": 4688336.4,
          "close_time": 1760144399999,
          "quote_volume": 507653.78238,
          "trades": 5538,
          "taker_buy_base": 2323086.2,
          "taker_buy_quote": 251655.66981
        },
        {
          "timestamp": 1760144400000,
          "datetime": "2025-10-11T01:00:00",
          "open": 0.1095,
          "high": 0.1112,
          "low": 0.1041,
          "close": 0.1043,
          "volume": 3632783.1,
          "close_time": 1760147999999,
          "quote_volume": 389618.39891,
          "trades": 2977,
          "taker_buy_base": 1849405.6,
          "taker_buy_quote": 198443.37065
        },
        {
          "timestamp": 1760148000000,
          "datetime": "2025-10-11T02:00:00",
          "open": 0.1041,
          "high": 0.1144,
          "low": 0.103,
          "close": 0.113,
          "volume": 3920265.5,
          "close_time": 1760151599999,
          "quote_volume": 429303.96361,
          "trades": 4854,
          "taker_buy_base": 1812526.7,
          "taker_buy_quote": 197847.23686
        },
        {
          "timestamp": 1760151600000,
          "datetime": "2025-10-11T03:00:00",
          "open": 0.1129,
          "high": 0.115,
          "low": 0.1094,
          "close": 0.1117,
          "volume": 2484668.7,
          "close_time": 1760155199999,
          "quote_volume": 279082.42572,
          "trades": 3064,
          "taker_buy_base": 1362838.6,
          "taker_buy_quote": 153260.6524
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.1118,
          "high": 0.1147,
          "low": 0.1117,
          "close": 0.1142,
          "volume": 901494.1,
          "close_time": 1760158799999,
          "quote_volume": 101919.88683,
          "trades": 1272,
          "taker_buy_base": 421666.8,
          "taker_buy_quote": 47649.30077
        },
        {
          "timestamp": 1760158800000,
          "datetime": "2025-10-11T05:00:00",
          "open": 0.1142,
          "high": 0.1153,
          "low": 0.1106,
          "close": 0.1116,
          "volume": 803249.9,
          "close_time": 1760162399999,
          "quote_volume": 90483.41266,
          "trades": 1281,
          "taker_buy_base": 341233.7,
          "taker_buy_quote": 38408.76357
        },
        {
          "timestamp": 1760162400000,
          "datetime": "2025-10-11T06:00:00",
          "open": 0.1117,
          "high": 0.1156,
          "low": 0.111,
          "close": 0.1117,
          "volume": 1341216.9,
          "close_time": 1760165999999,
          "quote_volume": 150953.95639,
          "trades": 1471,
          "taker_buy_base": 827517.0,
          "taker_buy_quote": 92871.73187
        },
        {
          "timestamp": 1760166000000,
          "datetime": "2025-10-11T07:00:00",
          "open": 0.1117,
          "high": 0.1138,
          "low": 0.1111,
          "close": 0.1121,
          "volume": 1120849.3,
          "close_time": 1760169599999,
          "quote_volume": 126084.39925,
          "trades": 1970,
          "taker_buy_base": 641484.4,
          "taker_buy_quote": 72132.6959
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.1121,
          "high": 0.1161,
          "low": 0.1119,
          "close": 0.1158,
          "volume": 1221293.0,
          "close_time": 1760173199999,
          "quote_volume": 139348.23515,
          "trades": 1685,
          "taker_buy_base": 571995.0,
          "taker_buy_quote": 65362.00462
        },
        {
          "timestamp": 1760173200000,
          "datetime": "2025-10-11T09:00:00",
          "open": 0.1158,
          "high": 0.117,
          "low": 0.1121,
          "close": 0.1127,
          "volume": 1307445.7,
          "close_time": 1760176799999,
          "quote_volume": 150001.57454,
          "trades": 1423,
          "taker_buy_base": 667064.9,
          "taker_buy_quote": 76461.15117
        },
        {
          "timestamp": 1760176800000,
          "datetime": "2025-10-11T10:00:00",
          "open": 0.1128,
          "high": 0.1141,
          "low": 0.1042,
          "close": 0.1053,
          "volume": 5373850.2,
          "close_time": 1760180399999,
          "quote_volume": 583861.34801,
          "trades": 8373,
          "taker_buy_base": 2295090.3,
          "taker_buy_quote": 248331.3978
        },
        {
          "timestamp": 1760180400000,
          "datetime": "2025-10-11T11:00:00",
          "open": 0.1053,
          "high": 0.1061,
          "low": 0.1023,
          "close": 0.104,
          "volume": 1832390.6,
          "close_time": 1760183999999,
          "quote_volume": 190462.08037,
          "trades": 3892,
          "taker_buy_base": 1042853.2,
          "taker_buy_quote": 108413.86937
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.104,
          "high": 0.106,
          "low": 0.1012,
          "close": 0.1019,
          "volume": 2119152.9,
          "close_time": 1760187599999,
          "quote_volume": 219518.76471,
          "trades": 4313,
          "taker_buy_base": 998222.2,
          "taker_buy_quote": 103646.1166
        },
        {
          "timestamp": 1760187600000,
          "datetime": "2025-10-11T13:00:00",
          "open": 0.1019,
          "high": 0.1062,
          "low": 0.1011,
          "close": 0.1053,
          "volume": 4799658.7,
          "close_time": 1760191199999,
          "quote_volume": 497615.14826,
          "trades": 3216,
          "taker_buy_base": 2863259.6,
          "taker_buy_quote": 296554.08124
        },
        {
          "timestamp": 1760191200000,
          "datetime": "2025-10-11T14:00:00",
          "open": 0.1053,
          "high": 0.11,
          "low": 0.1046,
          "close": 0.1098,
          "volume": 3542351.4,
          "close_time": 1760194799999,
          "quote_volume": 378943.34681,
          "trades": 3566,
          "taker_buy_base": 1852293.0,
          "taker_buy_quote": 198175.09609
        },
        {
          "timestamp": 1760194800000,
          "datetime": "2025-10-11T15:00:00",
          "open": 0.1098,
          "high": 0.1104,
          "low": 0.106,
          "close": 0.1072,
          "volume": 6126500.4,
          "close_time": 1760198399999,
          "quote_volume": 663567.32845,
          "trades": 3560,
          "taker_buy_base": 3045707.4,
          "taker_buy_quote": 329682.63396
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.1072,
          "high": 0.1079,
          "low": 0.1048,
          "close": 0.1061,
          "volume": 1103638.0,
          "close_time": 1760201999999,
          "quote_volume": 117484.46031,
          "trades": 2463,
          "taker_buy_base": 373866.2,
          "taker_buy_quote": 39889.44279
        },
        {
          "timestamp": 1760202000000,
          "datetime": "2025-10-11T17:00:00",
          "open": 0.1061,
          "high": 0.107,
          "low": 0.105,
          "close": 0.1053,
          "volume": 766881.3,
          "close_time": 1760205599999,
          "quote_volume": 81168.16563,
          "trades": 1659,
          "taker_buy_base": 359716.0,
          "taker_buy_quote": 38078.87872
        },
        {
          "timestamp": 1760205600000,
          "datetime": "2025-10-11T18:00:00",
          "open": 0.1052,
          "high": 0.1052,
          "low": 0.1041,
          "close": 0.1042,
          "volume": 928838.5,
          "close_time": 1760209199999,
          "quote_volume": 97315.51231,
          "trades": 1906,
          "taker_buy_base": 607788.4,
          "taker_buy_quote": 63701.48946
        },
        {
          "timestamp": 1760209200000,
          "datetime": "2025-10-11T19:00:00",
          "open": 0.1041,
          "high": 0.1041,
          "low": 0.0983,
          "close": 0.0996,
          "volume": 1443185.7,
          "close_time": 1760212799999,
          "quote_volume": 145829.99664,
          "trades": 3050,
          "taker_buy_base": 791941.4,
          "taker_buy_quote": 80083.42385
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.0996,
          "high": 0.1003,
          "low": 0.0967,
          "close": 0.0976,
          "volume": 939778.9,
          "close_time": 1760216399999,
          "quote_volume": 92391.6157,
          "trades": 1217,
          "taker_buy_base": 425327.8,
          "taker_buy_quote": 41777.98296
        },
        {
          "timestamp": 1760216400000,
          "datetime": "2025-10-11T21:00:00",
          "open": 0.0975,
          "high": 0.0996,
          "low": 0.0942,
          "close": 0.0989,
          "volume": 1977980.2,
          "close_time": 1760219999999,
          "quote_volume": 191705.22205,
          "trades": 1473,
          "taker_buy_base": 856265.9,
          "taker_buy_quote": 82883.15541
        },
        {
          "timestamp": 1760220000000,
          "datetime": "2025-10-11T22:00:00",
          "open": 0.099,
          "high": 0.1007,
          "low": 0.0989,
          "close": 0.0993,
          "volume": 1227573.5,
          "close_time": 1760223599999,
          "quote_volume": 122472.88011,
          "trades": 1594,
          "taker_buy_base": 377533.8,
          "taker_buy_quote": 37658.37104
        },
        {
          "timestamp": 1760223600000,
          "datetime": "2025-10-11T23:00:00",
          "open": 0.0993,
          "high": 0.1009,
          "low": 0.0993,
          "close": 0.1001,
          "volume": 827297.8,
          "close_time": 1760227199999,
          "quote_volume": 82936.9178,
          "trades": 1106,
          "taker_buy_base": 322624.3,
          "taker_buy_quote": 32350.1941
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.1001,
          "high": 0.1025,
          "low": 0.0998,
          "close": 0.0999,
          "volume": 906150.4,
          "close_time": 1760230799999,
          "quote_volume": 91430.82885,
          "trades": 1342,
          "taker_buy_base": 479277.2,
          "taker_buy_quote": 48326.92349
        },
        {
          "timestamp": 1760230800000,
          "datetime": "2025-10-12T01:00:00",
          "open": 0.0999,
          "high": 0.1016,
          "low": 0.0997,
          "close": 0.1005,
          "volume": 473262.6,
          "close_time": 1760234399999,
          "quote_volume": 47651.93223,
          "trades": 792,
          "taker_buy_base": 210022.3,
          "taker_buy_quote": 21155.68924
        },
        {
          "timestamp": 1760234400000,
          "datetime": "2025-10-12T02:00:00",
          "open": 0.1003,
          "high": 0.1018,
          "low": 0.1,
          "close": 0.1009,
          "volume": 492856.9,
          "close_time": 1760237999999,
          "quote_volume": 49692.77178,
          "trades": 637,
          "taker_buy_base": 226506.3,
          "taker_buy_quote": 22854.69787
        },
        {
          "timestamp": 1760238000000,
          "datetime": "2025-10-12T03:00:00",
          "open": 0.1008,
          "high": 0.1045,
          "low": 0.1005,
          "close": 0.1035,
          "volume": 805567.5,
          "close_time": 1760241599999,
          "quote_volume": 83090.68176,
          "trades": 1005,
          "taker_buy_base": 377197.4,
          "taker_buy_quote": 38862.90609
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.1034,
          "high": 0.1051,
          "low": 0.1032,
          "close": 0.1041,
          "volume": 673572.5,
          "close_time": 1760245199999,
          "quote_volume": 70314.19733,
          "trades": 650,
          "taker_buy_base": 301343.2,
          "taker_buy_quote": 31433.2702
        },
        {
          "timestamp": 1760245200000,
          "datetime": "2025-10-12T05:00:00",
          "open": 0.104,
          "high": 0.1047,
          "low": 0.1034,
          "close": 0.1034,
          "volume": 479643.3,
          "close_time": 1760248799999,
          "quote_volume": 49882.83707,
          "trades": 405,
          "taker_buy_base": 185291.1,
          "taker_buy_quote": 19291.24322
        },
        {
          "timestamp": 1760248800000,
          "datetime": "2025-10-12T06:00:00",
          "open": 0.1033,
          "high": 0.1045,
          "low": 0.1033,
          "close": 0.1038,
          "volume": 284820.5,
          "close_time": 1760252399999,
          "quote_volume": 29611.39487,
          "trades": 310,
          "taker_buy_base": 153313.7,
          "taker_buy_quote": 15945.48194
        },
        {
          "timestamp": 1760252400000,
          "datetime": "2025-10-12T07:00:00",
          "open": 0.1038,
          "high": 0.1043,
          "low": 0.1027,
          "close": 0.1035,
          "volume": 548024.1,
          "close_time": 1760255999999,
          "quote_volume": 56626.52559,
          "trades": 470,
          "taker_buy_base": 239466.4,
          "taker_buy_quote": 24717.37441
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.1035,
          "high": 0.1043,
          "low": 0.1028,
          "close": 0.1028,
          "volume": 505450.7,
          "close_time": 1760259599999,
          "quote_volume": 52388.98254,
          "trades": 459,
          "taker_buy_base": 264428.4,
          "taker_buy_quote": 27405.33478
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 0.1028,
          "high": 0.1036,
          "low": 0.1021,
          "close": 0.1036,
          "volume": 943839.7,
          "close_time": 1760263199999,
          "quote_volume": 96982.4028,
          "trades": 642,
          "taker_buy_base": 337515.7,
          "taker_buy_quote": 34729.35936
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 0.1036,
          "high": 0.1042,
          "low": 0.1031,
          "close": 0.1036,
          "volume": 475605.2,
          "close_time": 1760266799999,
          "quote_volume": 49324.03853,
          "trades": 428,
          "taker_buy_base": 177656.3,
          "taker_buy_quote": 18435.42004
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 0.1036,
          "high": 0.1047,
          "low": 0.1036,
          "close": 0.1045,
          "volume": 312965.3,
          "close_time": 1760270399999,
          "quote_volume": 32662.04166,
          "trades": 322,
          "taker_buy_base": 165976.5,
          "taker_buy_quote": 17337.75205
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.1045,
          "high": 0.1058,
          "low": 0.1044,
          "close": 0.1052,
          "volume": 723347.8,
          "close_time": 1760273999999,
          "quote_volume": 76121.72778,
          "trades": 797,
          "taker_buy_base": 338124.3,
          "taker_buy_quote": 35617.1425
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 0.1052,
          "high": 0.1064,
          "low": 0.1031,
          "close": 0.1038,
          "volume": 1016391.8,
          "close_time": 1760277599999,
          "quote_volume": 106700.8298,
          "trades": 883,
          "taker_buy_base": 476565.2,
          "taker_buy_quote": 50006.54206
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 0.1039,
          "high": 0.1099,
          "low": 0.1039,
          "close": 0.1084,
          "volume": 1095935.1,
          "close_time": 1760281199999,
          "quote_volume": 118026.57341,
          "trades": 1597,
          "taker_buy_base": 551572.2,
          "taker_buy_quote": 59357.8606
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 0.1085,
          "high": 0.1118,
          "low": 0.1083,
          "close": 0.1113,
          "volume": 1781361.2,
          "close_time": 1760284799999,
          "quote_volume": 196842.47301,
          "trades": 2660,
          "taker_buy_base": 986057.2,
          "taker_buy_quote": 109064.42726
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.1114,
          "high": 0.1157,
          "low": 0.1114,
          "close": 0.1146,
          "volume": 2650834.5,
          "close_time": 1760288399999,
          "quote_volume": 300796.54964,
          "trades": 3520,
          "taker_buy_base": 1654824.4,
          "taker_buy_quote": 187700.87413
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 0.1145,
          "high": 0.1173,
          "low": 0.1128,
          "close": 0.1149,
          "volume": 2244773.3,
          "close_time": 1760291999999,
          "quote_volume": 259466.17548,
          "trades": 2046,
          "taker_buy_base": 1002283.8,
          "taker_buy_quote": 116208.02707
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 0.1149,
          "high": 0.1152,
          "low": 0.1139,
          "close": 0.1149,
          "volume": 670063.5,
          "close_time": 1760295599999,
          "quote_volume": 76716.42493,
          "trades": 1617,
          "taker_buy_base": 326750.9,
          "taker_buy_quote": 37444.61855
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 0.1149,
          "high": 0.1169,
          "low": 0.1149,
          "close": 0.1165,
          "volume": 401117.1,
          "close_time": 1760299199999,
          "quote_volume": 46550.67851,
          "trades": 1097,
          "taker_buy_base": 141245.1,
          "taker_buy_quote": 16399.45723
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.1164,
          "high": 0.1175,
          "low": 0.1159,
          "close": 0.1163,
          "volume": 472218.0,
          "close_time": 1760302799999,
          "quote_volume": 55036.06414,
          "trades": 1655,
          "taker_buy_base": 221602.9,
          "taker_buy_quote": 25789.96957
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 0.1163,
          "high": 0.1181,
          "low": 0.1146,
          "close": 0.1164,
          "volume": 1054559.6,
          "close_time": 1760306399999,
          "quote_volume": 123169.15898,
          "trades": 2086,
          "taker_buy_base": 556820.2,
          "taker_buy_quote": 65141.29794
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 0.1164,
          "high": 0.1173,
          "low": 0.1156,
          "close": 0.1165,
          "volume": 706023.0,
          "close_time": 1760309999999,
          "quote_volume": 82208.62426,
          "trades": 2047,
          "taker_buy_base": 292154.3,
          "taker_buy_quote": 34034.2926
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 0.1164,
          "high": 0.1169,
          "low": 0.1149,
          "close": 0.1161,
          "volume": 956074.5,
          "close_time": 1760313599999,
          "quote_volume": 111005.78974,
          "trades": 1948,
          "taker_buy_base": 442512.6,
          "taker_buy_quote": 51431.35482
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.1161,
          "high": 0.1171,
          "low": 0.1139,
          "close": 0.1145,
          "volume": 959962.6,
          "close_time": 1760317199999,
          "quote_volume": 110620.61225,
          "trades": 2119,
          "taker_buy_base": 422768.9,
          "taker_buy_quote": 48734.43756
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 0.1144,
          "high": 0.116,
          "low": 0.1138,
          "close": 0.1159,
          "volume": 667171.2,
          "close_time": 1760320799999,
          "quote_volume": 76639.29533,
          "trades": 1973,
          "taker_buy_base": 287607.9,
          "taker_buy_quote": 33055.74212
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 0.116,
          "high": 0.1167,
          "low": 0.1148,
          "close": 0.1161,
          "volume": 711270.9,
          "close_time": 1760324399999,
          "quote_volume": 82204.5189,
          "trades": 1763,
          "taker_buy_base": 250310.2,
          "taker_buy_quote": 28911.89592
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 0.1162,
          "high": 0.1174,
          "low": 0.1159,
          "close": 0.1171,
          "volume": 1534010.4,
          "close_time": 1760327999999,
          "quote_volume": 178925.83314,
          "trades": 3220,
          "taker_buy_base": 987619.8,
          "taker_buy_quote": 115236.18129
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.1171,
          "high": 0.1179,
          "low": 0.116,
          "close": 0.1173,
          "volume": 829734.0,
          "close_time": 1760331599999,
          "quote_volume": 97004.10909,
          "trades": 1913,
          "taker_buy_base": 314244.4,
          "taker_buy_quote": 36734.48646
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 0.1174,
          "high": 0.1174,
          "low": 0.1162,
          "close": 0.1166,
          "volume": 291231.9,
          "close_time": 1760335199999,
          "quote_volume": 33964.8705,
          "trades": 651,
          "taker_buy_base": 106098.6,
          "taker_buy_quote": 12378.95949
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 0.1165,
          "high": 0.1192,
          "low": 0.1157,
          "close": 0.1185,
          "volume": 877109.8,
          "close_time": 1760338799999,
          "quote_volume": 103163.3853,
          "trades": 2359,
          "taker_buy_base": 436819.7,
          "taker_buy_quote": 51399.32622
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 0.1186,
          "high": 0.1199,
          "low": 0.1165,
          "close": 0.1172,
          "volume": 962050.7,
          "close_time": 1760342399999,
          "quote_volume": 114217.51281,
          "trades": 2212,
          "taker_buy_base": 342461.7,
          "taker_buy_quote": 40651.88762
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.1171,
          "high": 0.1182,
          "low": 0.1165,
          "close": 0.1171,
          "volume": 1291449.6,
          "close_time": 1760345999999,
          "quote_volume": 151713.18615,
          "trades": 1976,
          "taker_buy_base": 637939.1,
          "taker_buy_quote": 74982.06441
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 0.1171,
          "high": 0.1178,
          "low": 0.1149,
          "close": 0.1158,
          "volume": 1220301.1,
          "close_time": 1760349599999,
          "quote_volume": 141738.52871,
          "trades": 3335,
          "taker_buy_base": 406749.2,
          "taker_buy_quote": 47246.06128
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 0.1157,
          "high": 0.1167,
          "low": 0.1144,
          "close": 0.1153,
          "volume": 1052957.5,
          "close_time": 1760353199999,
          "quote_volume": 121591.73114,
          "trades": 1761,
          "taker_buy_base": 351799.4,
          "taker_buy_quote": 40664.05387
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 0.1153,
          "high": 0.1154,
          "low": 0.111,
          "close": 0.1136,
          "volume": 2361450.3,
          "close_time": 1760356799999,
          "quote_volume": 268096.93079,
          "trades": 6530,
          "taker_buy_base": 1134086.8,
          "taker_buy_quote": 128588.77352
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.1136,
          "high": 0.1163,
          "low": 0.1131,
          "close": 0.1145,
          "volume": 1375878.9,
          "close_time": 1760360399999,
          "quote_volume": 157919.58116,
          "trades": 2952,
          "taker_buy_base": 669592.7,
          "taker_buy_quote": 76913.08901
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 0.1146,
          "high": 0.1191,
          "low": 0.1143,
          "close": 0.118,
          "volume": 2734129.5,
          "close_time": 1760363999999,
          "quote_volume": 319890.91114,
          "trades": 7560,
          "taker_buy_base": 1358508.8,
          "taker_buy_quote": 158784.61095
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.1181,
          "high": 0.1185,
          "low": 0.1148,
          "close": 0.1157,
          "volume": 1994797.4,
          "close_time": 1760367599999,
          "quote_volume": 232734.117,
          "trades": 4847,
          "taker_buy_base": 963797.7,
          "taker_buy_quote": 112439.90064
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.1158,
          "high": 0.1185,
          "low": 0.1157,
          "close": 0.1173,
          "volume": 909240.5,
          "close_time": 1760371199999,
          "quote_volume": 106706.50217,
          "trades": 2240,
          "taker_buy_base": 528744.3,
          "taker_buy_quote": 62057.57234
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.1174,
          "high": 0.1185,
          "low": 0.1163,
          "close": 0.118,
          "volume": 1238813.2,
          "close_time": 1760374799999,
          "quote_volume": 145381.68725,
          "trades": 2778,
          "taker_buy_base": 662754.6,
          "taker_buy_quote": 77772.38102
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.118,
          "high": 0.1203,
          "low": 0.1172,
          "close": 0.1201,
          "volume": 836837.3,
          "close_time": 1760378399999,
          "quote_volume": 99100.78132,
          "trades": 1990,
          "taker_buy_base": 461394.4,
          "taker_buy_quote": 54710.11313
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.12,
          "high": 0.1213,
          "low": 0.119,
          "close": 0.1209,
          "volume": 1073226.9,
          "close_time": 1760381999999,
          "quote_volume": 128771.70934,
          "trades": 2229,
          "taker_buy_base": 614664.4,
          "taker_buy_quote": 73736.37617
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.1209,
          "high": 0.1235,
          "low": 0.1208,
          "close": 0.1228,
          "volume": 967350.9,
          "close_time": 1760385599999,
          "quote_volume": 118547.63711,
          "trades": 2224,
          "taker_buy_base": 457190.4,
          "taker_buy_quote": 56050.22368
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.123,
          "high": 0.124,
          "low": 0.1221,
          "close": 0.1239,
          "volume": 844629.6,
          "close_time": 1760389199999,
          "quote_volume": 103969.07222,
          "trades": 1489,
          "taker_buy_base": 451530.9,
          "taker_buy_quote": 55649.60723
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.124,
          "high": 0.1257,
          "low": 0.123,
          "close": 0.123,
          "volume": 632059.1,
          "close_time": 1760392799999,
          "quote_volume": 78698.09473,
          "trades": 1308,
          "taker_buy_base": 324357.5,
          "taker_buy_quote": 40406.73607
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.1229,
          "high": 0.124,
          "low": 0.1223,
          "close": 0.1232,
          "volume": 610266.5,
          "close_time": 1760396399999,
          "quote_volume": 75037.38405,
          "trades": 1242,
          "taker_buy_base": 268515.3,
          "taker_buy_quote": 33010.05406
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.1231,
          "high": 0.124,
          "low": 0.1227,
          "close": 0.1229,
          "volume": 617701.3,
          "close_time": 1760399999999,
          "quote_volume": 76140.37883,
          "trades": 1667,
          "taker_buy_base": 336779.7,
          "taker_buy_quote": 41520.388
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.1228,
          "high": 0.1241,
          "low": 0.1218,
          "close": 0.1228,
          "volume": 471167.4,
          "close_time": 1760403599999,
          "quote_volume": 57880.66684,
          "trades": 949,
          "taker_buy_base": 212625.8,
          "taker_buy_quote": 26156.72543
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.1227,
          "high": 0.1229,
          "low": 0.1207,
          "close": 0.1209,
          "volume": 267598.0,
          "close_time": 1760407199999,
          "quote_volume": 32584.19889,
          "trades": 872,
          "taker_buy_base": 106771.1,
          "taker_buy_quote": 12997.64432
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.1208,
          "high": 0.1209,
          "low": 0.1178,
          "close": 0.118,
          "volume": 669676.3,
          "close_time": 1760410799999,
          "quote_volume": 79557.54312,
          "trades": 1934,
          "taker_buy_base": 250778.5,
          "taker_buy_quote": 29806.29938
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.1181,
          "high": 0.1183,
          "low": 0.116,
          "close": 0.1161,
          "volume": 634893.8,
          "close_time": 1760414399999,
          "quote_volume": 74243.74377,
          "trades": 2200,
          "taker_buy_base": 315150.3,
          "taker_buy_quote": 36878.73603
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.1161,
          "high": 0.1171,
          "low": 0.1135,
          "close": 0.1144,
          "volume": 1140923.2,
          "close_time": 1760417999999,
          "quote_volume": 131470.72302,
          "trades": 2709,
          "taker_buy_base": 409496.0,
          "taker_buy_quote": 47154.44214
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.1144,
          "high": 0.1162,
          "low": 0.1126,
          "close": 0.1132,
          "volume": 808908.3,
          "close_time": 1760421599999,
          "quote_volume": 92116.13736,
          "trades": 2095,
          "taker_buy_base": 470581.9,
          "taker_buy_quote": 53550.49032
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.1131,
          "high": 0.1142,
          "low": 0.1071,
          "close": 0.1093,
          "volume": 2701490.8,
          "close_time": 1760425199999,
          "quote_volume": 298240.31691,
          "trades": 6792,
          "taker_buy_base": 1282850.6,
          "taker_buy_quote": 141683.64808
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.1093,
          "high": 0.1105,
          "low": 0.1082,
          "close": 0.1094,
          "volume": 1626217.5,
          "close_time": 1760428799999,
          "quote_volume": 177811.44763,
          "trades": 3288,
          "taker_buy_base": 763209.4,
          "taker_buy_quote": 83420.86063
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.1093,
          "high": 0.1117,
          "low": 0.1085,
          "close": 0.1108,
          "volume": 1042589.4,
          "close_time": 1760432399999,
          "quote_volume": 114461.55232,
          "trades": 1705,
          "taker_buy_base": 534764.8,
          "taker_buy_quote": 58619.47228
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.1107,
          "high": 0.1115,
          "low": 0.1095,
          "close": 0.1101,
          "volume": 570408.4,
          "close_time": 1760435999999,
          "quote_volume": 63237.95931,
          "trades": 1263,
          "taker_buy_base": 322521.6,
          "taker_buy_quote": 35772.78265
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.11,
          "high": 0.11,
          "low": 0.1072,
          "close": 0.1087,
          "volume": 1150341.6,
          "close_time": 1760439599999,
          "quote_volume": 124445.45529,
          "trades": 2131,
          "taker_buy_base": 440177.1,
          "taker_buy_quote": 47580.50789
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.1087,
          "high": 0.1122,
          "low": 0.1087,
          "close": 0.1115,
          "volume": 713488.4,
          "close_time": 1760443199999,
          "quote_volume": 78974.76039,
          "trades": 1190,
          "taker_buy_base": 326041.7,
          "taker_buy_quote": 36037.26313
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.1115,
          "high": 0.1115,
          "low": 0.1087,
          "close": 0.1088,
          "volume": 563758.7,
          "close_time": 1760446799999,
          "quote_volume": 61923.89929,
          "trades": 1154,
          "taker_buy_base": 236923.2,
          "taker_buy_quote": 26115.37567
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.1089,
          "high": 0.1122,
          "low": 0.1084,
          "close": 0.1109,
          "volume": 905967.3,
          "close_time": 1760450399999,
          "quote_volume": 99693.53658,
          "trades": 2507,
          "taker_buy_base": 412033.0,
          "taker_buy_quote": 45348.30635
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.1108,
          "high": 0.1146,
          "low": 0.1103,
          "close": 0.1125,
          "volume": 968526.4,
          "close_time": 1760453999999,
          "quote_volume": 109291.14352,
          "trades": 2141,
          "taker_buy_base": 523043.7,
          "taker_buy_quote": 59032.51616
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.1126,
          "high": 0.116,
          "low": 0.1119,
          "close": 0.1158,
          "volume": 1058448.0,
          "close_time": 1760457599999,
          "quote_volume": 120889.19551,
          "trades": 1961,
          "taker_buy_base": 496798.7,
          "taker_buy_quote": 56727.76232
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.1159,
          "high": 0.1179,
          "low": 0.1143,
          "close": 0.1161,
          "volume": 971123.5,
          "close_time": 1760461199999,
          "quote_volume": 113038.52384,
          "trades": 2432,
          "taker_buy_base": 449462.4,
          "taker_buy_quote": 52328.09491
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.116,
          "high": 0.1175,
          "low": 0.1143,
          "close": 0.1162,
          "volume": 1093452.4,
          "close_time": 1760464799999,
          "quote_volume": 127253.12586,
          "trades": 1823,
          "taker_buy_base": 580163.9,
          "taker_buy_quote": 67638.04531
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.1163,
          "high": 0.1174,
          "low": 0.1158,
          "close": 0.1162,
          "volume": 381917.7,
          "close_time": 1760468399999,
          "quote_volume": 44450.06754,
          "trades": 822,
          "taker_buy_base": 246584.0,
          "taker_buy_quote": 28678.88337
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.1163,
          "high": 0.1173,
          "low": 0.114,
          "close": 0.1158,
          "volume": 903583.4,
          "close_time": 1760471999999,
          "quote_volume": 104546.01382,
          "trades": 2186,
          "taker_buy_base": 394604.7,
          "taker_buy_quote": 45631.42115
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.1159,
          "high": 0.1165,
          "low": 0.1151,
          "close": 0.1163,
          "volume": 126688.2,
          "close_time": 1760475599999,
          "quote_volume": 14697.76211,
          "trades": 469,
          "taker_buy_base": 55266.2,
          "taker_buy_quote": 6416.39999
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.1164,
          "high": 0.1164,
          "low": 0.1149,
          "close": 0.1161,
          "volume": 238552.1,
          "close_time": 1760479199999,
          "quote_volume": 27590.77224,
          "trades": 389,
          "taker_buy_base": 126649.9,
          "taker_buy_quote": 14641.55972
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.1163,
          "high": 0.1174,
          "low": 0.1157,
          "close": 0.1161,
          "volume": 274392.9,
          "close_time": 1760482799999,
          "quote_volume": 32035.26285,
          "trades": 520,
          "taker_buy_base": 179775.1,
          "taker_buy_quote": 20992.81297
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.1161,
          "high": 0.1168,
          "low": 0.1157,
          "close": 0.116,
          "volume": 148970.1,
          "close_time": 1760486399999,
          "quote_volume": 17290.55095,
          "trades": 229,
          "taker_buy_base": 51076.1,
          "taker_buy_quote": 5927.82721
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.1159,
          "high": 0.1163,
          "low": 0.1136,
          "close": 0.1146,
          "volume": 686978.3,
          "close_time": 1760489999999,
          "quote_volume": 78710.69048,
          "trades": 1092,
          "taker_buy_base": 195898.3,
          "taker_buy_quote": 22470.06908
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.1147,
          "high": 0.1148,
          "low": 0.1123,
          "close": 0.1139,
          "volume": 532975.5,
          "close_time": 1760493599999,
          "quote_volume": 60452.54194,
          "trades": 990,
          "taker_buy_base": 163591.3,
          "taker_buy_quote": 18570.33861
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.1139,
          "high": 0.1159,
          "low": 0.1139,
          "close": 0.1146,
          "volume": 334704.9,
          "close_time": 1760497199999,
          "quote_volume": 38430.73336,
          "trades": 831,
          "taker_buy_base": 158175.6,
          "taker_buy_quote": 18169.23454
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.1147,
          "high": 0.1151,
          "low": 0.1132,
          "close": 0.1143,
          "volume": 352165.3,
          "close_time": 1760500799999,
          "quote_volume": 40208.05816,
          "trades": 687,
          "taker_buy_base": 187506.9,
          "taker_buy_quote": 21438.89482
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.1143,
          "high": 0.1166,
          "low": 0.1139,
          "close": 0.1166,
          "volume": 573187.4,
          "close_time": 1760504399999,
          "quote_volume": 66145.65646,
          "trades": 1158,
          "taker_buy_base": 319843.7,
          "taker_buy_quote": 36950.71146
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.1166,
          "high": 0.1175,
          "low": 0.1151,
          "close": 0.1156,
          "volume": 602931.3,
          "close_time": 1760507999999,
          "quote_volume": 70081.23307,
          "trades": 1533,
          "taker_buy_base": 267147.5,
          "taker_buy_quote": 31035.91812
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.1155,
          "high": 0.1169,
          "low": 0.1146,
          "close": 0.1169,
          "volume": 501481.6,
          "close_time": 1760511599999,
          "quote_volume": 58120.14193,
          "trades": 1174,
          "taker_buy_base": 245276.1,
          "taker_buy_quote": 28429.86942
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.1168,
          "high": 0.1174,
          "low": 0.116,
          "close": 0.1174,
          "volume": 275491.9,
          "close_time": 1760515199999,
          "quote_volume": 32162.30377,
          "trades": 532,
          "taker_buy_base": 171330.7,
          "taker_buy_quote": 20014.28889
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.1173,
          "high": 0.1199,
          "low": 0.117,
          "close": 0.1175,
          "volume": 561284.5,
          "close_time": 1760518799999,
          "quote_volume": 66295.49084,
          "trades": 1345,
          "taker_buy_base": 253364.0,
          "taker_buy_quote": 29968.11485
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.1174,
          "high": 0.1176,
          "low": 0.1157,
          "close": 0.1163,
          "volume": 270504.0,
          "close_time": 1760522399999,
          "quote_volume": 31521.38681,
          "trades": 543,
          "taker_buy_base": 142657.6,
          "taker_buy_quote": 16623.86053
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.1161,
          "high": 0.1168,
          "low": 0.1152,
          "close": 0.1156,
          "volume": 459408.2,
          "close_time": 1760525999999,
          "quote_volume": 53210.88208,
          "trades": 1017,
          "taker_buy_base": 184395.2,
          "taker_buy_quote": 21349.19108
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.1154,
          "high": 0.1155,
          "low": 0.1136,
          "close": 0.1146,
          "volume": 342160.8,
          "close_time": 1760529599999,
          "quote_volume": 39198.45161,
          "trades": 813,
          "taker_buy_base": 150479.2,
          "taker_buy_quote": 17231.02791
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.1145,
          "high": 0.1152,
          "low": 0.1129,
          "close": 0.1136,
          "volume": 1039104.1,
          "close_time": 1760533199999,
          "quote_volume": 118013.80186,
          "trades": 1624,
          "taker_buy_base": 436297.3,
          "taker_buy_quote": 49637.29241
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.1134,
          "high": 0.1143,
          "low": 0.1106,
          "close": 0.1135,
          "volume": 1759178.0,
          "close_time": 1760536799999,
          "quote_volume": 197618.45983,
          "trades": 2903,
          "taker_buy_base": 815271.1,
          "taker_buy_quote": 91697.00226
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.1135,
          "high": 0.116,
          "low": 0.1125,
          "close": 0.1134,
          "volume": 919470.1,
          "close_time": 1760540399999,
          "quote_volume": 105184.09551,
          "trades": 1578,
          "taker_buy_base": 473987.0,
          "taker_buy_quote": 54225.08643
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.1133,
          "high": 0.1145,
          "low": 0.1112,
          "close": 0.1124,
          "volume": 723472.0,
          "close_time": 1760543999999,
          "quote_volume": 81492.6857,
          "trades": 1726,
          "taker_buy_base": 322709.1,
          "taker_buy_quote": 36436.35358
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.1125,
          "high": 0.1129,
          "low": 0.1107,
          "close": 0.1122,
          "volume": 757878.7,
          "close_time": 1760547599999,
          "quote_volume": 84585.21417,
          "trades": 1228,
          "taker_buy_base": 375860.9,
          "taker_buy_quote": 41931.23805
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.1121,
          "high": 0.1129,
          "low": 0.1105,
          "close": 0.1128,
          "volume": 408688.3,
          "close_time": 1760551199999,
          "quote_volume": 45586.504,
          "trades": 1097,
          "taker_buy_base": 203856.6,
          "taker_buy_quote": 22734.16396
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.1129,
          "high": 0.1142,
          "low": 0.1123,
          "close": 0.1133,
          "volume": 838928.7,
          "close_time": 1760554799999,
          "quote_volume": 94961.97096,
          "trades": 920,
          "taker_buy_base": 547955.9,
          "taker_buy_quote": 62080.07202
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.1132,
          "high": 0.1138,
          "low": 0.1114,
          "close": 0.1119,
          "volume": 401448.5,
          "close_time": 1760558399999,
          "quote_volume": 45278.36966,
          "trades": 869,
          "taker_buy_base": 288701.9,
          "taker_buy_quote": 32571.0228
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.1118,
          "high": 0.1125,
          "low": 0.1087,
          "close": 0.1097,
          "volume": 958198.2,
          "close_time": 1760561999999,
          "quote_volume": 105748.74823,
          "trades": 2077,
          "taker_buy_base": 468065.5,
          "taker_buy_quote": 51610.66194
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.1097,
          "high": 0.1115,
          "low": 0.1089,
          "close": 0.1099,
          "volume": 542707.0,
          "close_time": 1760565599999,
          "quote_volume": 59761.41184,
          "trades": 721,
          "taker_buy_base": 244999.8,
          "taker_buy_quote": 26974.50409
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.1098,
          "high": 0.1107,
          "low": 0.1088,
          "close": 0.109,
          "volume": 447461.0,
          "close_time": 1760569199999,
          "quote_volume": 49188.32185,
          "trades": 951,
          "taker_buy_base": 82823.4,
          "taker_buy_quote": 9104.56328
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.109,
          "high": 0.1106,
          "low": 0.109,
          "close": 0.1105,
          "volume": 352064.8,
          "close_time": 1760572799999,
          "quote_volume": 38654.02941,
          "trades": 739,
          "taker_buy_base": 164051.5,
          "taker_buy_quote": 18039.04081
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.1105,
          "high": 0.1116,
          "low": 0.1094,
          "close": 0.1096,
          "volume": 303959.2,
          "close_time": 1760576399999,
          "quote_volume": 33599.94654,
          "trades": 690,
          "taker_buy_base": 177618.0,
          "taker_buy_quote": 19655.35946
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.1096,
          "high": 0.1112,
          "low": 0.1096,
          "close": 0.1111,
          "volume": 319535.3,
          "close_time": 1760579999999,
          "quote_volume": 35291.33332,
          "trades": 542,
          "taker_buy_base": 182303.9,
          "taker_buy_quote": 20152.69484
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.1112,
          "high": 0.1119,
          "low": 0.1102,
          "close": 0.1111,
          "volume": 252049.9,
          "close_time": 1760583599999,
          "quote_volume": 27962.57865,
          "trades": 598,
          "taker_buy_base": 100738.5,
          "taker_buy_quote": 11180.70711
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.111,
          "high": 0.1111,
          "low": 0.1103,
          "close": 0.1103,
          "volume": 245710.6,
          "close_time": 1760587199999,
          "quote_volume": 27199.49427,
          "trades": 561,
          "taker_buy_base": 143826.4,
          "taker_buy_quote": 15926.40422
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.1103,
          "high": 0.1113,
          "low": 0.1095,
          "close": 0.1103,
          "volume": 266451.9,
          "close_time": 1760590799999,
          "quote_volume": 29477.50561,
          "trades": 460,
          "taker_buy_base": 115531.3,
          "taker_buy_quote": 12792.48025
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.1102,
          "high": 0.111,
          "low": 0.1094,
          "close": 0.1102,
          "volume": 460372.9,
          "close_time": 1760594399999,
          "quote_volume": 50666.00921,
          "trades": 617,
          "taker_buy_base": 200380.6,
          "taker_buy_quote": 22070.73581
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.1103,
          "high": 0.1128,
          "low": 0.1102,
          "close": 0.1126,
          "volume": 492181.3,
          "close_time": 1760597999999,
          "quote_volume": 54814.60952,
          "trades": 1010,
          "taker_buy_base": 259328.1,
          "taker_buy_quote": 28882.11948
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.1127,
          "high": 0.1127,
          "low": 0.1107,
          "close": 0.1113,
          "volume": 315180.0,
          "close_time": 1760601599999,
          "quote_volume": 35123.93644,
          "trades": 640,
          "taker_buy_base": 156251.0,
          "taker_buy_quote": 17412.06536
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.1114,
          "high": 0.1119,
          "low": 0.1105,
          "close": 0.1106,
          "volume": 269521.6,
          "close_time": 1760605199999,
          "quote_volume": 29930.28331,
          "trades": 508,
          "taker_buy_base": 131893.2,
          "taker_buy_quote": 14650.17916
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.1106,
          "high": 0.1124,
          "low": 0.1051,
          "close": 0.1112,
          "volume": 1822755.3,
          "close_time": 1760608799999,
          "quote_volume": 198284.60203,
          "trades": 3120,
          "taker_buy_base": 783639.8,
          "taker_buy_quote": 85352.08157
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.1111,
          "high": 0.1123,
          "low": 0.1106,
          "close": 0.1117,
          "volume": 342800.6,
          "close_time": 1760612399999,
          "quote_volume": 38231.44925,
          "trades": 725,
          "taker_buy_base": 158985.7,
          "taker_buy_quote": 17738.42755
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.1116,
          "high": 0.1126,
          "low": 0.1111,
          "close": 0.1123,
          "volume": 305627.6,
          "close_time": 1760615999999,
          "quote_volume": 34171.64877,
          "trades": 554,
          "taker_buy_base": 170070.4,
          "taker_buy_quote": 19022.62277
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.1123,
          "high": 0.1142,
          "low": 0.1122,
          "close": 0.1137,
          "volume": 808282.7,
          "close_time": 1760619599999,
          "quote_volume": 91428.26731,
          "trades": 1326,
          "taker_buy_base": 293259.1,
          "taker_buy_quote": 33160.46072
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.1136,
          "high": 0.1141,
          "low": 0.1118,
          "close": 0.1123,
          "volume": 801560.7,
          "close_time": 1760623199999,
          "quote_volume": 90636.40592,
          "trades": 1663,
          "taker_buy_base": 418943.9,
          "taker_buy_quote": 47429.68244
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.1122,
          "high": 0.114,
          "low": 0.1097,
          "close": 0.1124,
          "volume": 770125.1,
          "close_time": 1760626799999,
          "quote_volume": 85678.94008,
          "trades": 1993,
          "taker_buy_base": 438468.6,
          "taker_buy_quote": 48735.5232
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.1125,
          "high": 0.1128,
          "low": 0.1067,
          "close": 0.1075,
          "volume": 1707122.0,
          "close_time": 1760630399999,
          "quote_volume": 186145.31818,
          "trades": 3572,
          "taker_buy_base": 555393.6,
          "taker_buy_quote": 60578.93775
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.1074,
          "high": 0.1109,
          "low": 0.1054,
          "close": 0.1108,
          "volume": 1569384.3,
          "close_time": 1760633999999,
          "quote_volume": 168112.61503,
          "trades": 3731,
          "taker_buy_base": 963930.2,
          "taker_buy_quote": 103278.35055
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.1108,
          "high": 0.1108,
          "low": 0.1074,
          "close": 0.1076,
          "volume": 581565.0,
          "close_time": 1760637599999,
          "quote_volume": 63432.58762,
          "trades": 1685,
          "taker_buy_base": 225211.3,
          "taker_buy_quote": 24545.66831
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.1076,
          "high": 0.1085,
          "low": 0.1061,
          "close": 0.1075,
          "volume": 798726.2,
          "close_time": 1760641199999,
          "quote_volume": 85681.03609,
          "trades": 1727,
          "taker_buy_base": 473731.5,
          "taker_buy_quote": 50812.94326
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.1076,
          "high": 0.1077,
          "low": 0.1042,
          "close": 0.1062,
          "volume": 903050.5,
          "close_time": 1760644799999,
          "quote_volume": 95674.25144,
          "trades": 2007,
          "taker_buy_base": 502617.8,
          "taker_buy_quote": 53355.69137
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.1061,
          "high": 0.1068,
          "low": 0.1044,
          "close": 0.1049,
          "volume": 243515.7,
          "close_time": 1760648399999,
          "quote_volume": 25695.781,
          "trades": 853,
          "taker_buy_base": 110424.7,
          "taker_buy_quote": 11640.74842
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.105,
          "high": 0.1068,
          "low": 0.1047,
          "close": 0.1068,
          "volume": 106772.9,
          "close_time": 1760651999999,
          "quote_volume": 11244.17841,
          "trades": 315,
          "taker_buy_base": 59961.4,
          "taker_buy_quote": 6315.02782
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.1069,
          "high": 0.1072,
          "low": 0.106,
          "close": 0.106,
          "volume": 160819.8,
          "close_time": 1760655599999,
          "quote_volume": 17113.92355,
          "trades": 362,
          "taker_buy_base": 90641.1,
          "taker_buy_quote": 9647.22644
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.106,
          "high": 0.1074,
          "low": 0.1058,
          "close": 0.1072,
          "volume": 225089.1,
          "close_time": 1760659199999,
          "quote_volume": 23943.77779,
          "trades": 393,
          "taker_buy_base": 43849.2,
          "taker_buy_quote": 4680.98977
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.1073,
          "high": 0.1079,
          "low": 0.1069,
          "close": 0.1079,
          "volume": 291179.7,
          "close_time": 1760662799999,
          "quote_volume": 31280.23466,
          "trades": 499,
          "taker_buy_base": 134916.1,
          "taker_buy_quote": 14499.47863
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.1077,
          "high": 0.1087,
          "low": 0.1069,
          "close": 0.1072,
          "volume": 247843.7,
          "close_time": 1760666399999,
          "quote_volume": 26698.83431,
          "trades": 516,
          "taker_buy_base": 77368.9,
          "taker_buy_quote": 8354.51691
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.1072,
          "high": 0.1076,
          "low": 0.1064,
          "close": 0.1073,
          "volume": 184110.7,
          "close_time": 1760669999999,
          "quote_volume": 19703.96914,
          "trades": 398,
          "taker_buy_base": 50731.5,
          "taker_buy_quote": 5430.24553
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.1074,
          "high": 0.1081,
          "low": 0.1073,
          "close": 0.108,
          "volume": 57339.9,
          "close_time": 1760673599999,
          "quote_volume": 6170.87274,
          "trades": 174,
          "taker_buy_base": 40465.5,
          "taker_buy_quote": 4355.83056
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.1082,
          "high": 0.1082,
          "low": 0.1071,
          "close": 0.1072,
          "volume": 78866.8,
          "close_time": 1760677199999,
          "quote_volume": 8478.81975,
          "trades": 224,
          "taker_buy_base": 33558.9,
          "taker_buy_quote": 3604.14135
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.1073,
          "high": 0.1074,
          "low": 0.1055,
          "close": 0.1058,
          "volume": 191491.2,
          "close_time": 1760680799999,
          "quote_volume": 20365.37454,
          "trades": 852,
          "taker_buy_base": 55672.0,
          "taker_buy_quote": 5927.38438
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.1058,
          "high": 0.1061,
          "low": 0.1,
          "close": 0.1004,
          "volume": 1955404.2,
          "close_time": 1760684399999,
          "quote_volume": 199927.57524,
          "trades": 3530,
          "taker_buy_base": 1159001.4,
          "taker_buy_quote": 118359.62089
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.1005,
          "high": 0.1008,
          "low": 0.0976,
          "close": 0.0984,
          "volume": 1416805.0,
          "close_time": 1760687999999,
          "quote_volume": 140371.44939,
          "trades": 3578,
          "taker_buy_base": 598287.9,
          "taker_buy_quote": 59312.57044
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.0984,
          "high": 0.0991,
          "low": 0.0962,
          "close": 0.0976,
          "volume": 1464299.9,
          "close_time": 1760691599999,
          "quote_volume": 142924.84445,
          "trades": 2551,
          "taker_buy_base": 881224.9,
          "taker_buy_quote": 86073.86405
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.0976,
          "high": 0.1018,
          "low": 0.0972,
          "close": 0.0997,
          "volume": 423405.2,
          "close_time": 1760695199999,
          "quote_volume": 42077.01034,
          "trades": 1029,
          "taker_buy_base": 223636.4,
          "taker_buy_quote": 22155.89464
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.0997,
          "high": 0.1002,
          "low": 0.0977,
          "close": 0.0995,
          "volume": 530831.0,
          "close_time": 1760698799999,
          "quote_volume": 52424.23742,
          "trades": 1630,
          "taker_buy_base": 283679.7,
          "taker_buy_quote": 28024.16456
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.0996,
          "high": 0.104,
          "low": 0.0995,
          "close": 0.1025,
          "volume": 941258.1,
          "close_time": 1760702399999,
          "quote_volume": 96453.22053,
          "trades": 2194,
          "taker_buy_base": 471691.1,
          "taker_buy_quote": 48398.8947
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.1025,
          "high": 0.1033,
          "low": 0.1015,
          "close": 0.1015,
          "volume": 291922.2,
          "close_time": 1760705999999,
          "quote_volume": 29910.29517,
          "trades": 691,
          "taker_buy_base": 97349.9,
          "taker_buy_quote": 10001.41754
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.1017,
          "high": 0.1035,
          "low": 0.1004,
          "close": 0.1027,
          "volume": 949643.9,
          "close_time": 1760709599999,
          "quote_volume": 96769.64883,
          "trades": 2124,
          "taker_buy_base": 352303.5,
          "taker_buy_quote": 35921.16662
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.1026,
          "high": 0.1031,
          "low": 0.0996,
          "close": 0.1013,
          "volume": 830840.3,
          "close_time": 1760713199999,
          "quote_volume": 84470.66178,
          "trades": 1699,
          "taker_buy_base": 382717.6,
          "taker_buy_quote": 38876.32959
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.1013,
          "high": 0.1034,
          "low": 0.101,
          "close": 0.1033,
          "volume": 1383300.1,
          "close_time": 1760716799999,
          "quote_volume": 140798.47559,
          "trades": 2500,
          "taker_buy_base": 792159.0,
          "taker_buy_quote": 80632.05944
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.1032,
          "high": 0.105,
          "low": 0.1017,
          "close": 0.1018,
          "volume": 665094.9,
          "close_time": 1760720399999,
          "quote_volume": 68794.05289,
          "trades": 1428,
          "taker_buy_base": 265288.2,
          "taker_buy_quote": 27452.01285
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.102,
          "high": 0.1024,
          "low": 0.1011,
          "close": 0.1018,
          "volume": 409617.6,
          "close_time": 1760723999999,
          "quote_volume": 41641.88783,
          "trades": 777,
          "taker_buy_base": 281644.2,
          "taker_buy_quote": 28630.766
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.1019,
          "high": 0.1026,
          "low": 0.1014,
          "close": 0.1016,
          "volume": 268742.8,
          "close_time": 1760727599999,
          "quote_volume": 27428.33671,
          "trades": 581,
          "taker_buy_base": 163663.6,
          "taker_buy_quote": 16704.34112
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.1017,
          "high": 0.1021,
          "low": 0.1005,
          "close": 0.1015,
          "volume": 311181.7,
          "close_time": 1760731199999,
          "quote_volume": 31504.95937,
          "trades": 714,
          "taker_buy_base": 141703.9,
          "taker_buy_quote": 14355.49673
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.1014,
          "high": 0.1028,
          "low": 0.1011,
          "close": 0.1023,
          "volume": 330164.5,
          "close_time": 1760734799999,
          "quote_volume": 33675.90572,
          "trades": 490,
          "taker_buy_base": 164637.0,
          "taker_buy_quote": 16814.8405
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.1024,
          "high": 0.1035,
          "low": 0.1023,
          "close": 0.1027,
          "volume": 335614.1,
          "close_time": 1760738399999,
          "quote_volume": 34482.64937,
          "trades": 575,
          "taker_buy_base": 159060.5,
          "taker_buy_quote": 16360.67827
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.1028,
          "high": 0.1031,
          "low": 0.1017,
          "close": 0.1019,
          "volume": 138625.2,
          "close_time": 1760741999999,
          "quote_volume": 14196.50266,
          "trades": 619,
          "taker_buy_base": 29065.6,
          "taker_buy_quote": 2980.23885
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.1019,
          "high": 0.1019,
          "low": 0.1012,
          "close": 0.1013,
          "volume": 271352.5,
          "close_time": 1760745599999,
          "quote_volume": 27503.87944,
          "trades": 644,
          "taker_buy_base": 78419.3,
          "taker_buy_quote": 7956.02821
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.1014,
          "high": 0.1026,
          "low": 0.1012,
          "close": 0.1023,
          "volume": 273027.3,
          "close_time": 1760749199999,
          "quote_volume": 27900.34433,
          "trades": 528,
          "taker_buy_base": 191596.4,
          "taker_buy_quote": 19587.75467
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.1024,
          "high": 0.1036,
          "low": 0.1024,
          "close": 0.1036,
          "volume": 94932.4,
          "close_time": 1760752799999,
          "quote_volume": 9785.26224,
          "trades": 407,
          "taker_buy_base": 54230.0,
          "taker_buy_quote": 5592.53069
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.1037,
          "high": 0.1039,
          "low": 0.1029,
          "close": 0.1031,
          "volume": 93738.7,
          "close_time": 1760756399999,
          "quote_volume": 9685.43348,
          "trades": 291,
          "taker_buy_base": 46132.4,
          "taker_buy_quote": 4764.8641
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.1032,
          "high": 0.1041,
          "low": 0.1028,
          "close": 0.1038,
          "volume": 199935.1,
          "close_time": 1760759999999,
          "quote_volume": 20654.10331,
          "trades": 927,
          "taker_buy_base": 65710.9,
          "taker_buy_quote": 6809.18491
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.1038,
          "high": 0.1038,
          "low": 0.1022,
          "close": 0.1023,
          "volume": 224556.8,
          "close_time": 1760763599999,
          "quote_volume": 23067.62014,
          "trades": 519,
          "taker_buy_base": 58668.7,
          "taker_buy_quote": 6015.59915
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.1024,
          "high": 0.1034,
          "low": 0.1016,
          "close": 0.1034,
          "volume": 239796.4,
          "close_time": 1760767199999,
          "quote_volume": 24598.16513,
          "trades": 587,
          "taker_buy_base": 162652.6,
          "taker_buy_quote": 16706.82188
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.1034,
          "high": 0.1045,
          "low": 0.1032,
          "close": 0.1045,
          "volume": 177056.4,
          "close_time": 1760770799999,
          "quote_volume": 18415.14517,
          "trades": 674,
          "taker_buy_base": 124250.1,
          "taker_buy_quote": 12924.53439
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.1044,
          "high": 0.1065,
          "low": 0.1043,
          "close": 0.1056,
          "volume": 560251.2,
          "close_time": 1760774399999,
          "quote_volume": 59225.78477,
          "trades": 1460,
          "taker_buy_base": 322928.9,
          "taker_buy_quote": 34145.28338
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.1054,
          "high": 0.106,
          "low": 0.1044,
          "close": 0.1044,
          "volume": 320488.0,
          "close_time": 1760777999999,
          "quote_volume": 33736.6742,
          "trades": 725,
          "taker_buy_base": 145731.0,
          "taker_buy_quote": 15358.25081
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.1044,
          "high": 0.1065,
          "low": 0.1032,
          "close": 0.1061,
          "volume": 578663.7,
          "close_time": 1760781599999,
          "quote_volume": 60592.48297,
          "trades": 959,
          "taker_buy_base": 296273.3,
          "taker_buy_quote": 31090.80586
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.1062,
          "high": 0.1081,
          "low": 0.1059,
          "close": 0.107,
          "volume": 800735.5,
          "close_time": 1760785199999,
          "quote_volume": 85797.6489,
          "trades": 1187,
          "taker_buy_base": 458020.0,
          "taker_buy_quote": 49080.77106
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.107,
          "high": 0.1078,
          "low": 0.106,
          "close": 0.1078,
          "volume": 659770.5,
          "close_time": 1760788799999,
          "quote_volume": 70400.54676,
          "trades": 1222,
          "taker_buy_base": 348678.2,
          "taker_buy_quote": 37197.99425
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.1078,
          "high": 0.1239,
          "low": 0.1078,
          "close": 0.1178,
          "volume": 25126261.2,
          "close_time": 1760792399999,
          "quote_volume": 2946745.837,
          "trades": 39029,
          "taker_buy_base": 13488759.5,
          "taker_buy_quote": 1581277.03303
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.1179,
          "high": 0.135,
          "low": 0.1153,
          "close": 0.122,
          "volume": 30276788.1,
          "close_time": 1760795999999,
          "quote_volume": 3782159.42905,
          "trades": 25106,
          "taker_buy_base": 15512092.6,
          "taker_buy_quote": 1941314.86263
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.1222,
          "high": 0.1244,
          "low": 0.1107,
          "close": 0.1133,
          "volume": 14240648.5,
          "close_time": 1760799599999,
          "quote_volume": 1646739.7153,
          "trades": 12670,
          "taker_buy_base": 6513193.3,
          "taker_buy_quote": 753609.85168
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.1133,
          "high": 0.1153,
          "low": 0.1115,
          "close": 0.1136,
          "volume": 4019925.3,
          "close_time": 1760803199999,
          "quote_volume": 456270.42578,
          "trades": 3520,
          "taker_buy_base": 1998593.5,
          "taker_buy_quote": 226849.89169
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.1136,
          "high": 0.1161,
          "low": 0.1119,
          "close": 0.1141,
          "volume": 5795812.3,
          "close_time": 1760806799999,
          "quote_volume": 660738.19223,
          "trades": 4815,
          "taker_buy_base": 2949234.5,
          "taker_buy_quote": 336503.62904
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.1142,
          "high": 0.1254,
          "low": 0.114,
          "close": 0.1232,
          "volume": 14482278.5,
          "close_time": 1760810399999,
          "quote_volume": 1755483.54251,
          "trades": 14622,
          "taker_buy_base": 7932681.5,
          "taker_buy_quote": 962299.95759
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.1232,
          "high": 0.1255,
          "low": 0.1203,
          "close": 0.1222,
          "volume": 5799705.5,
          "close_time": 1760813999999,
          "quote_volume": 714640.79933,
          "trades": 6791,
          "taker_buy_base": 2809983.4,
          "taker_buy_quote": 346627.14482
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.1223,
          "high": 0.1246,
          "low": 0.1205,
          "close": 0.1208,
          "volume": 3666724.3,
          "close_time": 1760817599999,
          "quote_volume": 448515.89928,
          "trades": 4008,
          "taker_buy_base": 1591052.9,
          "taker_buy_quote": 194843.86174
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.1208,
          "high": 0.1252,
          "low": 0.1203,
          "close": 0.1224,
          "volume": 3568950.4,
          "close_time": 1760821199999,
          "quote_volume": 439556.11498,
          "trades": 5335,
          "taker_buy_base": 1917666.7,
          "taker_buy_quote": 236284.1255
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.1224,
          "high": 0.1227,
          "low": 0.1159,
          "close": 0.1184,
          "volume": 3783537.9,
          "close_time": 1760824799999,
          "quote_volume": 448487.60156,
          "trades": 6307,
          "taker_buy_base": 1663508.5,
          "taker_buy_quote": 196890.76576
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.1183,
          "high": 0.1202,
          "low": 0.1159,
          "close": 0.1173,
          "volume": 1777054.2,
          "close_time": 1760828399999,
          "quote_volume": 209670.7061,
          "trades": 3333,
          "taker_buy_base": 820404.9,
          "taker_buy_quote": 96930.31573
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.1173,
          "high": 0.1174,
          "low": 0.1152,
          "close": 0.1165,
          "volume": 1127399.3,
          "close_time": 1760831999999,
          "quote_volume": 131264.75127,
          "trades": 1910,
          "taker_buy_base": 541269.9,
          "taker_buy_quote": 63107.58334
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.1166,
          "high": 0.1168,
          "low": 0.1119,
          "close": 0.1135,
          "volume": 3138551.0,
          "close_time": 1760835599999,
          "quote_volume": 357817.96308,
          "trades": 5331,
          "taker_buy_base": 1332455.7,
          "taker_buy_quote": 151836.70645
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.1134,
          "high": 0.1155,
          "low": 0.1123,
          "close": 0.1154,
          "volume": 1243760.5,
          "close_time": 1760839199999,
          "quote_volume": 141257.47622,
          "trades": 2681,
          "taker_buy_base": 688522.6,
          "taker_buy_quote": 78180.105
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.1155,
          "high": 0.1201,
          "low": 0.1153,
          "close": 0.1157,
          "volume": 1893085.5,
          "close_time": 1760842799999,
          "quote_volume": 221950.7009,
          "trades": 4249,
          "taker_buy_base": 1040520.9,
          "taker_buy_quote": 122035.99939
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.1156,
          "high": 0.1159,
          "low": 0.1136,
          "close": 0.1145,
          "volume": 993605.2,
          "close_time": 1760846399999,
          "quote_volume": 113898.65973,
          "trades": 2142,
          "taker_buy_base": 416101.1,
          "taker_buy_quote": 47722.40134
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.1144,
          "high": 0.1173,
          "low": 0.1132,
          "close": 0.1162,
          "volume": 1686540.4,
          "close_time": 1760849999999,
          "quote_volume": 193819.52821,
          "trades": 2681,
          "taker_buy_base": 967073.7,
          "taker_buy_quote": 111283.70327
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.1161,
          "high": 0.1171,
          "low": 0.1136,
          "close": 0.1164,
          "volume": 1771254.0,
          "close_time": 1760853599999,
          "quote_volume": 204638.48523,
          "trades": 2902,
          "taker_buy_base": 735307.5,
          "taker_buy_quote": 84912.51786
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.1165,
          "high": 0.1168,
          "low": 0.1125,
          "close": 0.1134,
          "volume": 1369435.0,
          "close_time": 1760857199999,
          "quote_volume": 156284.67777,
          "trades": 1521,
          "taker_buy_base": 500469.2,
          "taker_buy_quote": 57132.48066
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.1134,
          "high": 0.1263,
          "low": 0.113,
          "close": 0.1161,
          "volume": 16157912.6,
          "close_time": 1760860799999,
          "quote_volume": 1930101.72541,
          "trades": 15275,
          "taker_buy_base": 7986024.6,
          "taker_buy_quote": 955517.74031
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.1161,
          "high": 0.1217,
          "low": 0.1159,
          "close": 0.1212,
          "volume": 7768723.4,
          "close_time": 1760864399999,
          "quote_volume": 924013.26548,
          "trades": 8912,
          "taker_buy_base": 3621697.3,
          "taker_buy_quote": 431231.84149
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.1211,
          "high": 0.1327,
          "low": 0.1169,
          "close": 0.13,
          "volume": 13926045.1,
          "close_time": 1760867999999,
          "quote_volume": 1718519.11601,
          "trades": 15535,
          "taker_buy_base": 7336971.2,
          "taker_buy_quote": 905814.67887
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.13,
          "high": 0.134,
          "low": 0.1215,
          "close": 0.124,
          "volume": 12340263.1,
          "close_time": 1760871599999,
          "quote_volume": 1570867.13276,
          "trades": 12088,
          "taker_buy_base": 5624138.4,
          "taker_buy_quote": 716182.32013
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.1238,
          "high": 0.1293,
          "low": 0.1218,
          "close": 0.126,
          "volume": 6787022.6,
          "close_time": 1760875199999,
          "quote_volume": 850320.87802,
          "trades": 8400,
          "taker_buy_base": 3560779.5,
          "taker_buy_quote": 446536.35143
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.126,
          "high": 0.1285,
          "low": 0.117,
          "close": 0.1183,
          "volume": 8352252.3,
          "close_time": 1760878799999,
          "quote_volume": 1009251.16244,
          "trades": 8632,
          "taker_buy_base": 4013603.3,
          "taker_buy_quote": 485252.22683
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.1183,
          "high": 0.1229,
          "low": 0.1156,
          "close": 0.1217,
          "volume": 4535712.4,
          "close_time": 1760882399999,
          "quote_volume": 539804.31975,
          "trades": 4270,
          "taker_buy_base": 2180732.0,
          "taker_buy_quote": 259346.91992
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.1218,
          "high": 0.1224,
          "low": 0.1208,
          "close": 0.1211,
          "volume": 2287381.9,
          "close_time": 1760885999999,
          "quote_volume": 277907.87732,
          "trades": 2770,
          "taker_buy_base": 1017320.7,
          "taker_buy_quote": 123701.36968
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.1211,
          "high": 0.1219,
          "low": 0.1192,
          "close": 0.1201,
          "volume": 2107721.4,
          "close_time": 1760889599999,
          "quote_volume": 253704.8628,
          "trades": 3142,
          "taker_buy_base": 1070276.3,
          "taker_buy_quote": 128949.30754
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.1201,
          "high": 0.1216,
          "low": 0.1186,
          "close": 0.1199,
          "volume": 1446129.0,
          "close_time": 1760893199999,
          "quote_volume": 173561.38418,
          "trades": 1883,
          "taker_buy_base": 772056.0,
          "taker_buy_quote": 92729.19869
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.1199,
          "high": 0.1213,
          "low": 0.1195,
          "close": 0.1205,
          "volume": 995422.9,
          "close_time": 1760896799999,
          "quote_volume": 119962.9277,
          "trades": 1360,
          "taker_buy_base": 523041.9,
          "taker_buy_quote": 63082.8754
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.1204,
          "high": 0.1212,
          "low": 0.1196,
          "close": 0.1204,
          "volume": 1260879.0,
          "close_time": 1760900399999,
          "quote_volume": 151551.41274,
          "trades": 2199,
          "taker_buy_base": 630409.8,
          "taker_buy_quote": 75839.79711
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.1204,
          "high": 0.1206,
          "low": 0.1192,
          "close": 0.1195,
          "volume": 1125786.6,
          "close_time": 1760903999999,
          "quote_volume": 134778.08977,
          "trades": 2471,
          "taker_buy_base": 626426.5,
          "taker_buy_quote": 75004.2632
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.1195,
          "high": 0.1201,
          "low": 0.1185,
          "close": 0.1196,
          "volume": 1492821.8,
          "close_time": 1760907599999,
          "quote_volume": 177945.35189,
          "trades": 2748,
          "taker_buy_base": 568765.5,
          "taker_buy_quote": 67870.91366
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.1197,
          "high": 0.1199,
          "low": 0.1183,
          "close": 0.1194,
          "volume": 503195.8,
          "close_time": 1760911199999,
          "quote_volume": 59950.27312,
          "trades": 1413,
          "taker_buy_base": 227701.1,
          "taker_buy_quote": 27129.68767
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.1195,
          "high": 0.1208,
          "low": 0.1194,
          "close": 0.1196,
          "volume": 575248.5,
          "close_time": 1760914799999,
          "quote_volume": 68942.77931,
          "trades": 1488,
          "taker_buy_base": 283499.3,
          "taker_buy_quote": 33976.65465
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.1194,
          "high": 0.1199,
          "low": 0.117,
          "close": 0.1176,
          "volume": 743390.3,
          "close_time": 1760918399999,
          "quote_volume": 87759.20604,
          "trades": 1689,
          "taker_buy_base": 318510.6,
          "taker_buy_quote": 37555.25193
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.1175,
          "high": 0.1176,
          "low": 0.1152,
          "close": 0.1168,
          "volume": 1272881.9,
          "close_time": 1760921999999,
          "quote_volume": 148119.07979,
          "trades": 2653,
          "taker_buy_base": 560661.8,
          "taker_buy_quote": 65240.09899
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.1165,
          "high": 0.1172,
          "low": 0.1154,
          "close": 0.1156,
          "volume": 689373.7,
          "close_time": 1760925599999,
          "quote_volume": 79992.92182,
          "trades": 1332,
          "taker_buy_base": 319947.5,
          "taker_buy_quote": 37129.29476
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.1155,
          "high": 0.1178,
          "low": 0.1139,
          "close": 0.1174,
          "volume": 1274884.4,
          "close_time": 1760929199999,
          "quote_volume": 147177.67864,
          "trades": 1878,
          "taker_buy_base": 654799.1,
          "taker_buy_quote": 75818.0936
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.1175,
          "high": 0.1213,
          "low": 0.1174,
          "close": 0.121,
          "volume": 1238898.6,
          "close_time": 1760932799999,
          "quote_volume": 147555.35915,
          "trades": 2269,
          "taker_buy_base": 651004.9,
          "taker_buy_quote": 77556.03433
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.1207,
          "high": 0.1242,
          "low": 0.12,
          "close": 0.1219,
          "volume": 2310295.0,
          "close_time": 1760936399999,
          "quote_volume": 283008.3598,
          "trades": 6931,
          "taker_buy_base": 1187965.4,
          "taker_buy_quote": 145746.10441
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.1217,
          "high": 0.1233,
          "low": 0.1205,
          "close": 0.1226,
          "volume": 695028.4,
          "close_time": 1760939999999,
          "quote_volume": 84557.22759,
          "trades": 1900,
          "taker_buy_base": 314249.4,
          "taker_buy_quote": 38325.68775
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.1225,
          "high": 0.1242,
          "low": 0.1206,
          "close": 0.121,
          "volume": 1839416.6,
          "close_time": 1760943599999,
          "quote_volume": 224530.62205,
          "trades": 3991,
          "taker_buy_base": 689540.6,
          "taker_buy_quote": 84200.66283
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.1211,
          "high": 0.1223,
          "low": 0.1191,
          "close": 0.1199,
          "volume": 1441251.7,
          "close_time": 1760947199999,
          "quote_volume": 173911.23629,
          "trades": 2496,
          "taker_buy_base": 526300.9,
          "taker_buy_quote": 63488.7316
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.1199,
          "high": 0.1203,
          "low": 0.1187,
          "close": 0.1194,
          "volume": 780397.1,
          "close_time": 1760950799999,
          "quote_volume": 93098.77944,
          "trades": 1489,
          "taker_buy_base": 316163.7,
          "taker_buy_quote": 37737.60159
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.1192,
          "high": 0.1199,
          "low": 0.1176,
          "close": 0.1185,
          "volume": 1263566.2,
          "close_time": 1760954399999,
          "quote_volume": 149711.41416,
          "trades": 2344,
          "taker_buy_base": 637271.7,
          "taker_buy_quote": 75498.87487
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.1186,
          "high": 0.1202,
          "low": 0.1175,
          "close": 0.118,
          "volume": 1117054.3,
          "close_time": 1760957999999,
          "quote_volume": 132732.9622,
          "trades": 1900,
          "taker_buy_base": 365714.0,
          "taker_buy_quote": 43461.02382
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.1181,
          "high": 0.1187,
          "low": 0.1161,
          "close": 0.1164,
          "volume": 2329503.8,
          "close_time": 1760961599999,
          "quote_volume": 273171.90606,
          "trades": 2971,
          "taker_buy_base": 575897.9,
          "taker_buy_quote": 67699.88116
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.1164,
          "high": 0.1165,
          "low": 0.1143,
          "close": 0.1158,
          "volume": 2609549.0,
          "close_time": 1760965199999,
          "quote_volume": 300905.79893,
          "trades": 3372,
          "taker_buy_base": 890752.1,
          "taker_buy_quote": 102625.10535
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.1159,
          "high": 0.118,
          "low": 0.1152,
          "close": 0.1172,
          "volume": 902119.8,
          "close_time": 1760968799999,
          "quote_volume": 105291.84969,
          "trades": 1537,
          "taker_buy_base": 523179.8,
          "taker_buy_quote": 61121.96309
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.1173,
          "high": 0.1175,
          "low": 0.1154,
          "close": 0.117,
          "volume": 943429.0,
          "close_time": 1760972399999,
          "quote_volume": 109975.97832,
          "trades": 2002,
          "taker_buy_base": 384880.0,
          "taker_buy_quote": 44925.6104
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.117,
          "high": 0.118,
          "low": 0.1154,
          "close": 0.1155,
          "volume": 1069375.0,
          "close_time": 1760975999999,
          "quote_volume": 124773.37282,
          "trades": 1916,
          "taker_buy_base": 590704.8,
          "taker_buy_quote": 68959.73942
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.1154,
          "high": 0.1155,
          "low": 0.1113,
          "close": 0.113,
          "volume": 1743364.5,
          "close_time": 1760979599999,
          "quote_volume": 197236.48286,
          "trades": 3529,
          "taker_buy_base": 767913.3,
          "taker_buy_quote": 86826.98217
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.113,
          "high": 0.1134,
          "low": 0.1109,
          "close": 0.1123,
          "volume": 638310.9,
          "close_time": 1760983199999,
          "quote_volume": 71549.06715,
          "trades": 1563,
          "taker_buy_base": 407623.8,
          "taker_buy_quote": 45692.83097
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.1122,
          "high": 0.1129,
          "low": 0.1119,
          "close": 0.1126,
          "volume": 374641.6,
          "close_time": 1760986799999,
          "quote_volume": 42096.14908,
          "trades": 662,
          "taker_buy_base": 157576.1,
          "taker_buy_quote": 17699.86579
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.1125,
          "high": 0.1148,
          "low": 0.1121,
          "close": 0.1138,
          "volume": 790944.6,
          "close_time": 1760990399999,
          "quote_volume": 89801.47219,
          "trades": 1893,
          "taker_buy_base": 388502.7,
          "taker_buy_quote": 44131.08986
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.1136,
          "high": 0.1143,
          "low": 0.1131,
          "close": 0.114,
          "volume": 289117.1,
          "close_time": 1760993999999,
          "quote_volume": 32894.26407,
          "trades": 895,
          "taker_buy_base": 104307.5,
          "taker_buy_quote": 11873.80638
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.114,
          "high": 0.1172,
          "low": 0.1138,
          "close": 0.1155,
          "volume": 2250540.9,
          "close_time": 1760997599999,
          "quote_volume": 260932.59127,
          "trades": 2886,
          "taker_buy_base": 1397246.3,
          "taker_buy_quote": 161989.92699
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.1155,
          "high": 0.1163,
          "low": 0.1147,
          "close": 0.1147,
          "volume": 729508.0,
          "close_time": 1761001199999,
          "quote_volume": 84270.76403,
          "trades": 1116,
          "taker_buy_base": 235917.0,
          "taker_buy_quote": 27298.68929
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.1147,
          "high": 0.1151,
          "low": 0.1143,
          "close": 0.1148,
          "volume": 350672.8,
          "close_time": 1761004799999,
          "quote_volume": 40219.38346,
          "trades": 758,
          "taker_buy_base": 227777.6,
          "taker_buy_quote": 26137.91606
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.1148,
          "high": 0.117,
          "low": 0.1139,
          "close": 0.1167,
          "volume": 784107.2,
          "close_time": 1761008399999,
          "quote_volume": 90758.20379,
          "trades": 1358,
          "taker_buy_base": 390690.5,
          "taker_buy_quote": 45374.62894
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.1168,
          "high": 0.1174,
          "low": 0.1151,
          "close": 0.1154,
          "volume": 530228.5,
          "close_time": 1761011999999,
          "quote_volume": 61651.43937,
          "trades": 1240,
          "taker_buy_base": 193312.6,
          "taker_buy_quote": 22508.0125
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.1153,
          "high": 0.1172,
          "low": 0.1146,
          "close": 0.116,
          "volume": 961524.8,
          "close_time": 1761015599999,
          "quote_volume": 111270.84495,
          "trades": 1558,
          "taker_buy_base": 637684.5,
          "taker_buy_quote": 73826.84074
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.116,
          "high": 0.1164,
          "low": 0.1127,
          "close": 0.1131,
          "volume": 784819.3,
          "close_time": 1761019199999,
          "quote_volume": 89472.59619,
          "trades": 1554,
          "taker_buy_base": 227938.8,
          "taker_buy_quote": 25998.23266
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.1131,
          "high": 0.1132,
          "low": 0.1089,
          "close": 0.1096,
          "volume": 1534792.0,
          "close_time": 1761022799999,
          "quote_volume": 170211.25353,
          "trades": 3163,
          "taker_buy_base": 609481.3,
          "taker_buy_quote": 67763.74682
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.1096,
          "high": 0.1104,
          "low": 0.1083,
          "close": 0.1102,
          "volume": 575069.6,
          "close_time": 1761026399999,
          "quote_volume": 62824.36867,
          "trades": 1496,
          "taker_buy_base": 267973.2,
          "taker_buy_quote": 29328.79324
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.1102,
          "high": 0.1111,
          "low": 0.1082,
          "close": 0.1088,
          "volume": 1439925.2,
          "close_time": 1761029999999,
          "quote_volume": 158205.31798,
          "trades": 1684,
          "taker_buy_base": 402347.4,
          "taker_buy_quote": 44270.92475
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.1087,
          "high": 0.1089,
          "low": 0.1073,
          "close": 0.1082,
          "volume": 717370.7,
          "close_time": 1761033599999,
          "quote_volume": 77503.87805,
          "trades": 1092,
          "taker_buy_base": 269329.9,
          "taker_buy_quote": 29135.5629
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.1082,
          "high": 0.1082,
          "low": 0.1063,
          "close": 0.1081,
          "volume": 1039637.4,
          "close_time": 1761037199999,
          "quote_volume": 111684.57013,
          "trades": 1152,
          "taker_buy_base": 605960.7,
          "taker_buy_quote": 65166.06489
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.1081,
          "high": 0.1084,
          "low": 0.1068,
          "close": 0.1069,
          "volume": 669529.3,
          "close_time": 1761040799999,
          "quote_volume": 72025.13906,
          "trades": 853,
          "taker_buy_base": 230075.1,
          "taker_buy_quote": 24734.76517
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.1068,
          "high": 0.1094,
          "low": 0.1068,
          "close": 0.109,
          "volume": 267069.7,
          "close_time": 1761044399999,
          "quote_volume": 28966.85096,
          "trades": 684,
          "taker_buy_base": 163601.9,
          "taker_buy_quote": 17752.89535
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.1089,
          "high": 0.1097,
          "low": 0.1086,
          "close": 0.1092,
          "volume": 308484.5,
          "close_time": 1761047999999,
          "quote_volume": 33660.72788,
          "trades": 629,
          "taker_buy_base": 174753.8,
          "taker_buy_quote": 19079.17702
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.109,
          "high": 0.1103,
          "low": 0.1075,
          "close": 0.1087,
          "volume": 1029594.6,
          "close_time": 1761051599999,
          "quote_volume": 112010.67888,
          "trades": 1158,
          "taker_buy_base": 541963.6,
          "taker_buy_quote": 58986.83511
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.1087,
          "high": 0.1109,
          "low": 0.1078,
          "close": 0.1095,
          "volume": 362430.2,
          "close_time": 1761055199999,
          "quote_volume": 39636.79024,
          "trades": 965,
          "taker_buy_base": 192619.1,
          "taker_buy_quote": 21064.90165
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.1097,
          "high": 0.115,
          "low": 0.1096,
          "close": 0.1149,
          "volume": 1439416.7,
          "close_time": 1761058799999,
          "quote_volume": 163114.40214,
          "trades": 2569,
          "taker_buy_base": 660808.0,
          "taker_buy_quote": 74971.89271
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.1149,
          "high": 0.1159,
          "low": 0.1135,
          "close": 0.1144,
          "volume": 1915560.4,
          "close_time": 1761062399999,
          "quote_volume": 219485.41567,
          "trades": 2743,
          "taker_buy_base": 924093.8,
          "taker_buy_quote": 105932.60397
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.1144,
          "high": 0.1153,
          "low": 0.1125,
          "close": 0.1126,
          "volume": 1098919.5,
          "close_time": 1761065999999,
          "quote_volume": 125740.06157,
          "trades": 2212,
          "taker_buy_base": 535527.5,
          "taker_buy_quote": 61331.82391
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.1125,
          "high": 0.1136,
          "low": 0.1113,
          "close": 0.113,
          "volume": 477579.4,
          "close_time": 1761069599999,
          "quote_volume": 53814.10631,
          "trades": 1430,
          "taker_buy_base": 184570.9,
          "taker_buy_quote": 20803.06075
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.1131,
          "high": 0.1133,
          "low": 0.1121,
          "close": 0.1127,
          "volume": 333378.3,
          "close_time": 1761073199999,
          "quote_volume": 37552.20736,
          "trades": 1675,
          "taker_buy_base": 146565.7,
          "taker_buy_quote": 16517.46244
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.1126,
          "high": 0.1129,
          "low": 0.1118,
          "close": 0.1124,
          "volume": 255286.2,
          "close_time": 1761076799999,
          "quote_volume": 28724.72011,
          "trades": 1029,
          "taker_buy_base": 142592.4,
          "taker_buy_quote": 16056.45242
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.1123,
          "high": 0.1129,
          "low": 0.1111,
          "close": 0.1113,
          "volume": 680390.8,
          "close_time": 1761080399999,
          "quote_volume": 75954.00275,
          "trades": 1616,
          "taker_buy_base": 260677.8,
          "taker_buy_quote": 29150.4797
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.1112,
          "high": 0.1115,
          "low": 0.109,
          "close": 0.1108,
          "volume": 452117.8,
          "close_time": 1761083999999,
          "quote_volume": 49894.88566,
          "trades": 819,
          "taker_buy_base": 261328.9,
          "taker_buy_quote": 28873.77432
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.1108,
          "high": 0.1108,
          "low": 0.107,
          "close": 0.1071,
          "volume": 1021563.1,
          "close_time": 1761087599999,
          "quote_volume": 110964.28815,
          "trades": 2033,
          "taker_buy_base": 461482.4,
          "taker_buy_quote": 50142.13377
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.107,
          "high": 0.1072,
          "low": 0.105,
          "close": 0.1059,
          "volume": 713185.8,
          "close_time": 1761091199999,
          "quote_volume": 75656.03855,
          "trades": 1124,
          "taker_buy_base": 297604.9,
          "taker_buy_quote": 31617.15719
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.106,
          "high": 0.1075,
          "low": 0.1059,
          "close": 0.1068,
          "volume": 925864.0,
          "close_time": 1761094799999,
          "quote_volume": 98766.7749,
          "trades": 1228,
          "taker_buy_base": 264097.8,
          "taker_buy_quote": 28176.98412
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.1067,
          "high": 0.1076,
          "low": 0.1061,
          "close": 0.1065,
          "volume": 327951.2,
          "close_time": 1761098399999,
          "quote_volume": 34998.10742,
          "trades": 1067,
          "taker_buy_base": 204474.1,
          "taker_buy_quote": 21847.04056
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.1066,
          "high": 0.1069,
          "low": 0.1063,
          "close": 0.1067,
          "volume": 229488.7,
          "close_time": 1761101999999,
          "quote_volume": 24477.49038,
          "trades": 727,
          "taker_buy_base": 62032.5,
          "taker_buy_quote": 6617.40898
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.1066,
          "high": 0.1072,
          "low": 0.1063,
          "close": 0.1071,
          "volume": 187339.3,
          "close_time": 1761105599999,
          "quote_volume": 19988.87367,
          "trades": 1112,
          "taker_buy_base": 105166.8,
          "taker_buy_quote": 11226.01737
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.107,
          "high": 0.1079,
          "low": 0.1069,
          "close": 0.1078,
          "volume": 217023.3,
          "close_time": 1761109199999,
          "quote_volume": 23331.24438,
          "trades": 527,
          "taker_buy_base": 128058.4,
          "taker_buy_quote": 13771.38822
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.1077,
          "high": 0.1077,
          "low": 0.1053,
          "close": 0.1064,
          "volume": 253738.1,
          "close_time": 1761112799999,
          "quote_volume": 26987.90768,
          "trades": 728,
          "taker_buy_base": 152351.0,
          "taker_buy_quote": 16206.69218
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.1065,
          "high": 0.1069,
          "low": 0.1062,
          "close": 0.1067,
          "volume": 150611.8,
          "close_time": 1761116399999,
          "quote_volume": 16058.95332,
          "trades": 415,
          "taker_buy_base": 58017.0,
          "taker_buy_quote": 6189.73548
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.1065,
          "high": 0.1074,
          "low": 0.1062,
          "close": 0.1071,
          "volume": 311646.7,
          "close_time": 1761119999999,
          "quote_volume": 33267.24148,
          "trades": 670,
          "taker_buy_base": 168410.3,
          "taker_buy_quote": 17986.89765
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.1071,
          "high": 0.1159,
          "low": 0.1064,
          "close": 0.1108,
          "volume": 2432642.4,
          "close_time": 1761123599999,
          "quote_volume": 268012.34467,
          "trades": 5053,
          "taker_buy_base": 1586969.3,
          "taker_buy_quote": 175026.59891
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.1107,
          "high": 0.1131,
          "low": 0.1096,
          "close": 0.1106,
          "volume": 3954052.0,
          "close_time": 1761127199999,
          "quote_volume": 440124.70067,
          "trades": 9863,
          "taker_buy_base": 2173840.2,
          "taker_buy_quote": 242091.73808
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.1105,
          "high": 0.1114,
          "low": 0.1077,
          "close": 0.1077,
          "volume": 1386608.3,
          "close_time": 1761130799999,
          "quote_volume": 152030.87629,
          "trades": 2361,
          "taker_buy_base": 574183.9,
          "taker_buy_quote": 62988.23335
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.1077,
          "high": 0.1083,
          "low": 0.1044,
          "close": 0.1083,
          "volume": 1836887.5,
          "close_time": 1761134399999,
          "quote_volume": 195999.84216,
          "trades": 2765,
          "taker_buy_base": 666845.2,
          "taker_buy_quote": 71161.15318
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.1082,
          "high": 0.1111,
          "low": 0.1078,
          "close": 0.1092,
          "volume": 1332016.3,
          "close_time": 1761137999999,
          "quote_volume": 145963.45804,
          "trades": 2226,
          "taker_buy_base": 734560.2,
          "taker_buy_quote": 80501.1901
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.1092,
          "high": 0.1104,
          "low": 0.1083,
          "close": 0.1102,
          "volume": 794517.7,
          "close_time": 1761141599999,
          "quote_volume": 86649.98335,
          "trades": 1859,
          "taker_buy_base": 453445.3,
          "taker_buy_quote": 49456.74799
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.1101,
          "high": 0.1105,
          "low": 0.1081,
          "close": 0.1096,
          "volume": 896066.9,
          "close_time": 1761145199999,
          "quote_volume": 97846.631,
          "trades": 2060,
          "taker_buy_base": 440513.3,
          "taker_buy_quote": 48106.21321
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.1096,
          "high": 0.1122,
          "low": 0.1072,
          "close": 0.111,
          "volume": 2901707.6,
          "close_time": 1761148799999,
          "quote_volume": 319286.3987,
          "trades": 3176,
          "taker_buy_base": 1563875.3,
          "taker_buy_quote": 171963.68944
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.111,
          "high": 0.1112,
          "low": 0.109,
          "close": 0.1098,
          "volume": 1519136.6,
          "close_time": 1761152399999,
          "quote_volume": 167790.79625,
          "trades": 2059,
          "taker_buy_base": 377114.6,
          "taker_buy_quote": 41513.47425
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.1097,
          "high": 0.1104,
          "low": 0.1082,
          "close": 0.1087,
          "volume": 169601.6,
          "close_time": 1761155999999,
          "quote_volume": 18556.23154,
          "trades": 471,
          "taker_buy_base": 66047.4,
          "taker_buy_quote": 7226.73499
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.1086,
          "high": 0.109,
          "low": 0.1073,
          "close": 0.1077,
          "volume": 348047.7,
          "close_time": 1761159599999,
          "quote_volume": 37584.58124,
          "trades": 795,
          "taker_buy_base": 144616.0,
          "taker_buy_quote": 15628.37585
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.1078,
          "high": 0.1093,
          "low": 0.1077,
          "close": 0.1088,
          "volume": 681192.6,
          "close_time": 1761163199999,
          "quote_volume": 74018.11031,
          "trades": 1088,
          "taker_buy_base": 364873.4,
          "taker_buy_quote": 39659.56964
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.1086,
          "high": 0.109,
          "low": 0.1053,
          "close": 0.1055,
          "volume": 1008010.0,
          "close_time": 1761166799999,
          "quote_volume": 107715.64517,
          "trades": 1610,
          "taker_buy_base": 365219.6,
          "taker_buy_quote": 39042.48568
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.1056,
          "high": 0.1056,
          "low": 0.1015,
          "close": 0.103,
          "volume": 1264484.8,
          "close_time": 1761170399999,
          "quote_volume": 130126.25549,
          "trades": 1779,
          "taker_buy_base": 657833.6,
          "taker_buy_quote": 67750.75327
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.1031,
          "high": 0.1048,
          "low": 0.1029,
          "close": 0.1034,
          "volume": 730834.5,
          "close_time": 1761173999999,
          "quote_volume": 75671.75844,
          "trades": 849,
          "taker_buy_base": 439886.2,
          "taker_buy_quote": 45570.72542
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.1035,
          "high": 0.1059,
          "low": 0.1035,
          "close": 0.1057,
          "volume": 520932.7,
          "close_time": 1761177599999,
          "quote_volume": 54611.32353,
          "trades": 664,
          "taker_buy_base": 283650.0,
          "taker_buy_quote": 29676.60422
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.1056,
          "high": 0.1063,
          "low": 0.1053,
          "close": 0.1058,
          "volume": 418420.9,
          "close_time": 1761181199999,
          "quote_volume": 44290.5619,
          "trades": 576,
          "taker_buy_base": 266266.4,
          "taker_buy_quote": 28198.16369
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.106,
          "high": 0.1068,
          "low": 0.1058,
          "close": 0.1059,
          "volume": 213723.3,
          "close_time": 1761184799999,
          "quote_volume": 22684.80985,
          "trades": 302,
          "taker_buy_base": 134535.8,
          "taker_buy_quote": 14285.8337
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.1059,
          "high": 0.1066,
          "low": 0.1059,
          "close": 0.1064,
          "volume": 72511.6,
          "close_time": 1761188399999,
          "quote_volume": 7707.22147,
          "trades": 191,
          "taker_buy_base": 29023.1,
          "taker_buy_quote": 3088.0697
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.1064,
          "high": 0.107,
          "low": 0.1061,
          "close": 0.1063,
          "volume": 100221.4,
          "close_time": 1761191999999,
          "quote_volume": 10686.89992,
          "trades": 199,
          "taker_buy_base": 65495.3,
          "taker_buy_quote": 6983.81437
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.1064,
          "high": 0.107,
          "low": 0.1059,
          "close": 0.1061,
          "volume": 238473.9,
          "close_time": 1761195599999,
          "quote_volume": 25368.89933,
          "trades": 411,
          "taker_buy_base": 110388.3,
          "taker_buy_quote": 11753.89103
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.106,
          "high": 0.1071,
          "low": 0.1059,
          "close": 0.1071,
          "volume": 407564.4,
          "close_time": 1761199199999,
          "quote_volume": 43466.51753,
          "trades": 359,
          "taker_buy_base": 261827.0,
          "taker_buy_quote": 27935.40915
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.1072,
          "high": 0.1088,
          "low": 0.107,
          "close": 0.1084,
          "volume": 477001.7,
          "close_time": 1761202799999,
          "quote_volume": 51530.9445,
          "trades": 693,
          "taker_buy_base": 160039.0,
          "taker_buy_quote": 17298.85827
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.1083,
          "high": 0.1106,
          "low": 0.1076,
          "close": 0.1097,
          "volume": 882913.7,
          "close_time": 1761206399999,
          "quote_volume": 96302.65162,
          "trades": 1136,
          "taker_buy_base": 529424.0,
          "taker_buy_quote": 57739.43292
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.1098,
          "high": 0.1103,
          "low": 0.1084,
          "close": 0.1086,
          "volume": 447788.5,
          "close_time": 1761209999999,
          "quote_volume": 48956.84269,
          "trades": 542,
          "taker_buy_base": 168354.3,
          "taker_buy_quote": 18447.37165
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.1086,
          "high": 0.1098,
          "low": 0.1086,
          "close": 0.1088,
          "volume": 160665.4,
          "close_time": 1761213599999,
          "quote_volume": 17528.37947,
          "trades": 335,
          "taker_buy_base": 98159.9,
          "taker_buy_quote": 10712.15456
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.1089,
          "high": 0.1095,
          "low": 0.1078,
          "close": 0.1083,
          "volume": 256258.4,
          "close_time": 1761217199999,
          "quote_volume": 27839.77124,
          "trades": 351,
          "taker_buy_base": 95709.3,
          "taker_buy_quote": 10411.80042
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.1081,
          "high": 0.1083,
          "low": 0.1066,
          "close": 0.107,
          "volume": 374094.8,
          "close_time": 1761220799999,
          "quote_volume": 40143.93187,
          "trades": 471,
          "taker_buy_base": 192457.2,
          "taker_buy_quote": 20656.3989
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.107,
          "high": 0.1076,
          "low": 0.1059,
          "close": 0.1076,
          "volume": 392182.6,
          "close_time": 1761224399999,
          "quote_volume": 41951.03994,
          "trades": 515,
          "taker_buy_base": 190279.1,
          "taker_buy_quote": 20372.59033
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.1077,
          "high": 0.1096,
          "low": 0.1072,
          "close": 0.1089,
          "volume": 427574.1,
          "close_time": 1761227999999,
          "quote_volume": 46254.25393,
          "trades": 490,
          "taker_buy_base": 237721.5,
          "taker_buy_quote": 25760.6588
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.1091,
          "high": 0.1093,
          "low": 0.1074,
          "close": 0.108,
          "volume": 393857.7,
          "close_time": 1761231599999,
          "quote_volume": 42601.51899,
          "trades": 690,
          "taker_buy_base": 198687.1,
          "taker_buy_quote": 21480.74564
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.108,
          "high": 0.1094,
          "low": 0.1075,
          "close": 0.1083,
          "volume": 578984.2,
          "close_time": 1761235199999,
          "quote_volume": 62888.89429,
          "trades": 570,
          "taker_buy_base": 170789.3,
          "taker_buy_quote": 18562.88328
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.1084,
          "high": 0.1099,
          "low": 0.1081,
          "close": 0.1095,
          "volume": 372370.4,
          "close_time": 1761238799999,
          "quote_volume": 40449.28278,
          "trades": 549,
          "taker_buy_base": 123474.8,
          "taker_buy_quote": 13436.73873
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.1096,
          "high": 0.1107,
          "low": 0.1086,
          "close": 0.1105,
          "volume": 403544.7,
          "close_time": 1761242399999,
          "quote_volume": 44183.52727,
          "trades": 747,
          "taker_buy_base": 215794.1,
          "taker_buy_quote": 23637.12148
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.1104,
          "high": 0.1106,
          "low": 0.1091,
          "close": 0.1093,
          "volume": 310628.7,
          "close_time": 1761245999999,
          "quote_volume": 34039.55935,
          "trades": 677,
          "taker_buy_base": 89174.6,
          "taker_buy_quote": 9786.79232
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.1092,
          "high": 0.1094,
          "low": 0.1085,
          "close": 0.109,
          "volume": 327631.9,
          "close_time": 1761249599999,
          "quote_volume": 35704.58895,
          "trades": 668,
          "taker_buy_base": 79331.5,
          "taker_buy_quote": 8648.37574
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.1089,
          "high": 0.1094,
          "low": 0.1081,
          "close": 0.1084,
          "volume": 309295.4,
          "close_time": 1761253199999,
          "quote_volume": 33625.16912,
          "trades": 524,
          "taker_buy_base": 143299.2,
          "taker_buy_quote": 15566.2203
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.1083,
          "high": 0.1089,
          "low": 0.1078,
          "close": 0.1079,
          "volume": 133514.5,
          "close_time": 1761256799999,
          "quote_volume": 14450.63016,
          "trades": 227,
          "taker_buy_base": 38244.6,
          "taker_buy_quote": 4146.16473
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.108,
          "high": 0.1094,
          "low": 0.1079,
          "close": 0.1089,
          "volume": 216842.7,
          "close_time": 1761260399999,
          "quote_volume": 23553.01081,
          "trades": 331,
          "taker_buy_base": 151528.0,
          "taker_buy_quote": 16462.27249
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.1089,
          "high": 0.1103,
          "low": 0.1088,
          "close": 0.1103,
          "volume": 301644.9,
          "close_time": 1761263999999,
          "quote_volume": 32986.68257,
          "trades": 348,
          "taker_buy_base": 215527.5,
          "taker_buy_quote": 23579.066
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.1103,
          "high": 0.1113,
          "low": 0.1096,
          "close": 0.1109,
          "volume": 421159.6,
          "close_time": 1761267599999,
          "quote_volume": 46454.22081,
          "trades": 627,
          "taker_buy_base": 261610.9,
          "taker_buy_quote": 28882.08776
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.1109,
          "high": 0.1132,
          "low": 0.1109,
          "close": 0.1116,
          "volume": 834673.5,
          "close_time": 1761271199999,
          "quote_volume": 93773.87101,
          "trades": 1647,
          "taker_buy_base": 382719.8,
          "taker_buy_quote": 43014.18583
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.1116,
          "high": 0.1125,
          "low": 0.1115,
          "close": 0.1119,
          "volume": 383637.2,
          "close_time": 1761274799999,
          "quote_volume": 42967.65333,
          "trades": 710,
          "taker_buy_base": 196023.4,
          "taker_buy_quote": 21960.91158
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.1118,
          "high": 0.1119,
          "low": 0.1106,
          "close": 0.1113,
          "volume": 159608.1,
          "close_time": 1761278399999,
          "quote_volume": 17784.4947,
          "trades": 448,
          "taker_buy_base": 58296.1,
          "taker_buy_quote": 6492.06167
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.1113,
          "high": 0.1148,
          "low": 0.1113,
          "close": 0.114,
          "volume": 1007160.4,
          "close_time": 1761281999999,
          "quote_volume": 114357.22019,
          "trades": 1629,
          "taker_buy_base": 515566.2,
          "taker_buy_quote": 58509.03288
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.1139,
          "high": 0.1141,
          "low": 0.1125,
          "close": 0.1126,
          "volume": 304733.5,
          "close_time": 1761285599999,
          "quote_volume": 34458.90349,
          "trades": 582,
          "taker_buy_base": 158081.2,
          "taker_buy_quote": 17876.55276
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.1125,
          "high": 0.1134,
          "low": 0.1118,
          "close": 0.1125,
          "volume": 907315.2,
          "close_time": 1761289199999,
          "quote_volume": 101940.16539,
          "trades": 993,
          "taker_buy_base": 376690.8,
          "taker_buy_quote": 42352.2641
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.1121,
          "high": 0.1124,
          "low": 0.1104,
          "close": 0.111,
          "volume": 484189.8,
          "close_time": 1761292799999,
          "quote_volume": 53925.74052,
          "trades": 667,
          "taker_buy_base": 155911.9,
          "taker_buy_quote": 17387.91213
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.1109,
          "high": 0.113,
          "low": 0.1103,
          "close": 0.1121,
          "volume": 507734.4,
          "close_time": 1761296399999,
          "quote_volume": 56771.48663,
          "trades": 773,
          "taker_buy_base": 196505.1,
          "taker_buy_quote": 21935.92249
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.1122,
          "high": 0.1123,
          "low": 0.1105,
          "close": 0.1107,
          "volume": 346969.0,
          "close_time": 1761299999999,
          "quote_volume": 38616.00905,
          "trades": 585,
          "taker_buy_base": 120017.6,
          "taker_buy_quote": 13352.13684
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.1107,
          "high": 0.1108,
          "low": 0.1095,
          "close": 0.1096,
          "volume": 513415.9,
          "close_time": 1761303599999,
          "quote_volume": 56471.99296,
          "trades": 870,
          "taker_buy_base": 193434.5,
          "taker_buy_quote": 21261.91898
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.1095,
          "high": 0.1098,
          "low": 0.1081,
          "close": 0.1098,
          "volume": 418634.1,
          "close_time": 1761307199999,
          "quote_volume": 45536.37158,
          "trades": 627,
          "taker_buy_base": 195323.9,
          "taker_buy_quote": 21269.48001
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.1099,
          "high": 0.1137,
          "low": 0.1097,
          "close": 0.1118,
          "volume": 1762516.3,
          "close_time": 1761310799999,
          "quote_volume": 197416.70422,
          "trades": 2827,
          "taker_buy_base": 912716.9,
          "taker_buy_quote": 102204.54546
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.1118,
          "high": 0.1121,
          "low": 0.1098,
          "close": 0.1112,
          "volume": 704519.3,
          "close_time": 1761314399999,
          "quote_volume": 78374.75622,
          "trades": 1531,
          "taker_buy_base": 300332.2,
          "taker_buy_quote": 33451.2132
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.1111,
          "high": 0.1111,
          "low": 0.1094,
          "close": 0.1104,
          "volume": 571194.8,
          "close_time": 1761317999999,
          "quote_volume": 62897.40752,
          "trades": 939,
          "taker_buy_base": 336116.8,
          "taker_buy_quote": 37016.84057
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.1106,
          "high": 0.1119,
          "low": 0.1097,
          "close": 0.1099,
          "volume": 816459.9,
          "close_time": 1761321599999,
          "quote_volume": 90528.62784,
          "trades": 1013,
          "taker_buy_base": 328852.8,
          "taker_buy_quote": 36496.77286
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.1101,
          "high": 0.1112,
          "low": 0.1088,
          "close": 0.1097,
          "volume": 488482.3,
          "close_time": 1761325199999,
          "quote_volume": 53806.23328,
          "trades": 644,
          "taker_buy_base": 228413.5,
          "taker_buy_quote": 25157.18284
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.1099,
          "high": 0.1112,
          "low": 0.1098,
          "close": 0.1106,
          "volume": 167191.8,
          "close_time": 1761328799999,
          "quote_volume": 18506.23247,
          "trades": 258,
          "taker_buy_base": 124142.3,
          "taker_buy_quote": 13748.65413
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.1106,
          "high": 0.1136,
          "low": 0.1104,
          "close": 0.1134,
          "volume": 596338.3,
          "close_time": 1761332399999,
          "quote_volume": 67107.82583,
          "trades": 1042,
          "taker_buy_base": 290333.6,
          "taker_buy_quote": 32626.96235
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.1133,
          "high": 0.1135,
          "low": 0.1122,
          "close": 0.1124,
          "volume": 378162.8,
          "close_time": 1761335999999,
          "quote_volume": 42651.40913,
          "trades": 660,
          "taker_buy_base": 145445.2,
          "taker_buy_quote": 16401.47345
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.1123,
          "high": 0.1128,
          "low": 0.1123,
          "close": 0.1125,
          "volume": 142149.5,
          "close_time": 1761339599999,
          "quote_volume": 15984.9926,
          "trades": 217,
          "taker_buy_base": 86938.3,
          "taker_buy_quote": 9777.0362
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.1125,
          "high": 0.1129,
          "low": 0.1119,
          "close": 0.1119,
          "volume": 374603.9,
          "close_time": 1761343199999,
          "quote_volume": 42055.22532,
          "trades": 462,
          "taker_buy_base": 112409.7,
          "taker_buy_quote": 12623.90872
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.112,
          "high": 0.1126,
          "low": 0.1116,
          "close": 0.112,
          "volume": 111847.8,
          "close_time": 1761346799999,
          "quote_volume": 12525.86281,
          "trades": 277,
          "taker_buy_base": 35811.1,
          "taker_buy_quote": 4015.25139
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.1121,
          "high": 0.1134,
          "low": 0.112,
          "close": 0.1133,
          "volume": 133932.9,
          "close_time": 1761350399999,
          "quote_volume": 15084.82594,
          "trades": 341,
          "taker_buy_base": 100687.5,
          "taker_buy_quote": 11342.59368
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.1132,
          "high": 0.1136,
          "low": 0.1122,
          "close": 0.1123,
          "volume": 514356.0,
          "close_time": 1761353999999,
          "quote_volume": 58088.27524,
          "trades": 827,
          "taker_buy_base": 208874.2,
          "taker_buy_quote": 23613.13478
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.1123,
          "high": 0.114,
          "low": 0.1112,
          "close": 0.114,
          "volume": 686097.2,
          "close_time": 1761357599999,
          "quote_volume": 77271.75323,
          "trades": 1189,
          "taker_buy_base": 366315.7,
          "taker_buy_quote": 41253.86622
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.1139,
          "high": 0.1174,
          "low": 0.1138,
          "close": 0.116,
          "volume": 1198425.0,
          "close_time": 1761361199999,
          "quote_volume": 138721.16888,
          "trades": 1996,
          "taker_buy_base": 628220.7,
          "taker_buy_quote": 72696.99312
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.1159,
          "high": 0.116,
          "low": 0.1122,
          "close": 0.1124,
          "volume": 800752.1,
          "close_time": 1761364799999,
          "quote_volume": 91425.17042,
          "trades": 1715,
          "taker_buy_base": 357686.8,
          "taker_buy_quote": 40902.86881
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.1124,
          "high": 0.1143,
          "low": 0.1122,
          "close": 0.1132,
          "volume": 800446.0,
          "close_time": 1761368399999,
          "quote_volume": 90735.75712,
          "trades": 1062,
          "taker_buy_base": 406717.7,
          "taker_buy_quote": 46133.89028
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.1131,
          "high": 0.1132,
          "low": 0.1124,
          "close": 0.1125,
          "volume": 162722.9,
          "close_time": 1761371999999,
          "quote_volume": 18338.6628,
          "trades": 381,
          "taker_buy_base": 63353.6,
          "taker_buy_quote": 7140.88023
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.1125,
          "high": 0.1154,
          "low": 0.1121,
          "close": 0.1139,
          "volume": 1188362.6,
          "close_time": 1761375599999,
          "quote_volume": 135243.04886,
          "trades": 1652,
          "taker_buy_base": 499981.0,
          "taker_buy_quote": 56873.40277
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.1138,
          "high": 0.1159,
          "low": 0.1137,
          "close": 0.1145,
          "volume": 1073856.4,
          "close_time": 1761379199999,
          "quote_volume": 123199.50547,
          "trades": 1341,
          "taker_buy_base": 490267.4,
          "taker_buy_quote": 56277.00112
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.1144,
          "high": 0.1162,
          "low": 0.1143,
          "close": 0.1153,
          "volume": 979513.3,
          "close_time": 1761382799999,
          "quote_volume": 112552.15835,
          "trades": 966,
          "taker_buy_base": 602469.4,
          "taker_buy_quote": 69177.20014
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.1154,
          "high": 0.1159,
          "low": 0.1134,
          "close": 0.1143,
          "volume": 973567.6,
          "close_time": 1761386399999,
          "quote_volume": 111547.06348,
          "trades": 1365,
          "taker_buy_base": 493122.6,
          "taker_buy_quote": 56536.14443
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.1142,
          "high": 0.1144,
          "low": 0.1132,
          "close": 0.1136,
          "volume": 420844.6,
          "close_time": 1761389999999,
          "quote_volume": 47943.65143,
          "trades": 500,
          "taker_buy_base": 161324.5,
          "taker_buy_quote": 18387.07882
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.1135,
          "high": 0.1147,
          "low": 0.1131,
          "close": 0.114,
          "volume": 468485.2,
          "close_time": 1761393599999,
          "quote_volume": 53340.20281,
          "trades": 714,
          "taker_buy_base": 206704.5,
          "taker_buy_quote": 23572.27507
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.1141,
          "high": 0.1148,
          "low": 0.1137,
          "close": 0.1143,
          "volume": 356282.5,
          "close_time": 1761397199999,
          "quote_volume": 40712.737,
          "trades": 518,
          "taker_buy_base": 191652.3,
          "taker_buy_quote": 21910.22682
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.1143,
          "high": 0.1143,
          "low": 0.1133,
          "close": 0.1134,
          "volume": 483096.0,
          "close_time": 1761400799999,
          "quote_volume": 54964.78887,
          "trades": 515,
          "taker_buy_base": 179739.1,
          "taker_buy_quote": 20472.71538
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.1133,
          "high": 0.1143,
          "low": 0.1131,
          "close": 0.1136,
          "volume": 303170.6,
          "close_time": 1761404399999,
          "quote_volume": 34488.97561,
          "trades": 548,
          "taker_buy_base": 145600.7,
          "taker_buy_quote": 16562.32123
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.1136,
          "high": 0.1163,
          "low": 0.1133,
          "close": 0.116,
          "volume": 485473.2,
          "close_time": 1761407999999,
          "quote_volume": 55846.65987,
          "trades": 1139,
          "taker_buy_base": 226871.2,
          "taker_buy_quote": 26087.84996
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.1159,
          "high": 0.119,
          "low": 0.1157,
          "close": 0.1172,
          "volume": 2477650.3,
          "close_time": 1761411599999,
          "quote_volume": 290711.31402,
          "trades": 3786,
          "taker_buy_base": 1321470.2,
          "taker_buy_quote": 155148.46045
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.1173,
          "high": 0.1185,
          "low": 0.116,
          "close": 0.1182,
          "volume": 619646.1,
          "close_time": 1761415199999,
          "quote_volume": 72635.7353,
          "trades": 1088,
          "taker_buy_base": 266229.7,
          "taker_buy_quote": 31255.24882
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.1182,
          "high": 0.1182,
          "low": 0.1169,
          "close": 0.1171,
          "volume": 299862.8,
          "close_time": 1761418799999,
          "quote_volume": 35259.36443,
          "trades": 585,
          "taker_buy_base": 106472.4,
          "taker_buy_quote": 12510.73938
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.1172,
          "high": 0.1192,
          "low": 0.1168,
          "close": 0.1177,
          "volume": 862476.9,
          "close_time": 1761422399999,
          "quote_volume": 101659.49174,
          "trades": 1114,
          "taker_buy_base": 364173.3,
          "taker_buy_quote": 42938.1327
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.1178,
          "high": 0.1185,
          "low": 0.1169,
          "close": 0.1171,
          "volume": 557406.9,
          "close_time": 1761425999999,
          "quote_volume": 65472.02288,
          "trades": 619,
          "taker_buy_base": 115779.5,
          "taker_buy_quote": 13595.72008
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.1169,
          "high": 0.1176,
          "low": 0.1159,
          "close": 0.1164,
          "volume": 360675.7,
          "close_time": 1761429599999,
          "quote_volume": 41998.90735,
          "trades": 380,
          "taker_buy_base": 139930.1,
          "taker_buy_quote": 16293.8314
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.1165,
          "high": 0.1172,
          "low": 0.1154,
          "close": 0.1168,
          "volume": 631999.9,
          "close_time": 1761433199999,
          "quote_volume": 73460.73708,
          "trades": 480,
          "taker_buy_base": 410213.4,
          "taker_buy_quote": 47692.24867
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.1169,
          "high": 0.1169,
          "low": 0.1156,
          "close": 0.1157,
          "volume": 475857.2,
          "close_time": 1761436799999,
          "quote_volume": 55367.50088,
          "trades": 618,
          "taker_buy_base": 149079.7,
          "taker_buy_quote": 17367.58032
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1158,
          "high": 0.1173,
          "low": 0.1155,
          "close": 0.117,
          "volume": 321885.8,
          "close_time": 1761440399999,
          "quote_volume": 37526.82374,
          "trades": 454,
          "taker_buy_base": 189737.0,
          "taker_buy_quote": 22125.40379
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.1169,
          "high": 0.117,
          "low": 0.1147,
          "close": 0.1153,
          "volume": 756927.9,
          "close_time": 1761443999999,
          "quote_volume": 87661.77855,
          "trades": 899,
          "taker_buy_base": 269225.8,
          "taker_buy_quote": 31228.51348
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.1152,
          "high": 0.1156,
          "low": 0.1145,
          "close": 0.1149,
          "volume": 371906.0,
          "close_time": 1761447599999,
          "quote_volume": 42766.45741,
          "trades": 516,
          "taker_buy_base": 151329.8,
          "taker_buy_quote": 17407.52608
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.1148,
          "high": 0.115,
          "low": 0.1138,
          "close": 0.1145,
          "volume": 264909.0,
          "close_time": 1761451199999,
          "quote_volume": 30304.30373,
          "trades": 293,
          "taker_buy_base": 119815.1,
          "taker_buy_quote": 13705.32208
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.1144,
          "high": 0.1149,
          "low": 0.1141,
          "close": 0.1144,
          "volume": 211201.3,
          "close_time": 1761454799999,
          "quote_volume": 24190.6946,
          "trades": 189,
          "taker_buy_base": 103815.7,
          "taker_buy_quote": 11886.19504
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.1144,
          "high": 0.1157,
          "low": 0.1143,
          "close": 0.1155,
          "volume": 138815.5,
          "close_time": 1761458399999,
          "quote_volume": 15971.89681,
          "trades": 164,
          "taker_buy_base": 61287.9,
          "taker_buy_quote": 7052.10367
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.1154,
          "high": 0.1179,
          "low": 0.1154,
          "close": 0.1175,
          "volume": 944794.1,
          "close_time": 1761461999999,
          "quote_volume": 110347.36886,
          "trades": 881,
          "taker_buy_base": 639025.7,
          "taker_buy_quote": 74634.38135
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.1175,
          "high": 0.1215,
          "low": 0.1174,
          "close": 0.1188,
          "volume": 2129905.3,
          "close_time": 1761465599999,
          "quote_volume": 254380.92371,
          "trades": 2372,
          "taker_buy_base": 1231093.8,
          "taker_buy_quote": 146939.81893
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.1188,
          "high": 0.1206,
          "low": 0.1176,
          "close": 0.1185,
          "volume": 914978.9,
          "close_time": 1761469199999,
          "quote_volume": 108626.78463,
          "trades": 1027,
          "taker_buy_base": 442467.0,
          "taker_buy_quote": 52589.42456
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.1186,
          "high": 0.1194,
          "low": 0.1172,
          "close": 0.1192,
          "volume": 989011.3,
          "close_time": 1761472799999,
          "quote_volume": 116907.66708,
          "trades": 1482,
          "taker_buy_base": 580077.1,
          "taker_buy_quote": 68595.21286
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.1192,
          "high": 0.1194,
          "low": 0.1177,
          "close": 0.118,
          "volume": 534395.6,
          "close_time": 1761476399999,
          "quote_volume": 63168.37634,
          "trades": 461,
          "taker_buy_base": 337322.5,
          "taker_buy_quote": 39871.80363
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.118,
          "high": 0.1196,
          "low": 0.1176,
          "close": 0.1188,
          "volume": 689771.1,
          "close_time": 1761479999999,
          "quote_volume": 81842.54169,
          "trades": 765,
          "taker_buy_base": 275269.3,
          "taker_buy_quote": 32701.15331
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.1189,
          "high": 0.1196,
          "low": 0.1184,
          "close": 0.1191,
          "volume": 707093.5,
          "close_time": 1761483599999,
          "quote_volume": 84277.04797,
          "trades": 664,
          "taker_buy_base": 205428.7,
          "taker_buy_quote": 24485.68955
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.1191,
          "high": 0.1202,
          "low": 0.1186,
          "close": 0.1198,
          "volume": 456336.6,
          "close_time": 1761487199999,
          "quote_volume": 54508.84337,
          "trades": 474,
          "taker_buy_base": 269809.1,
          "taker_buy_quote": 32269.82826
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.1197,
          "high": 0.12,
          "low": 0.1187,
          "close": 0.1192,
          "volume": 572060.1,
          "close_time": 1761490799999,
          "quote_volume": 68296.19365,
          "trades": 491,
          "taker_buy_base": 394610.6,
          "taker_buy_quote": 47108.30993
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.1193,
          "high": 0.1239,
          "low": 0.1187,
          "close": 0.122,
          "volume": 2922646.4,
          "close_time": 1761494399999,
          "quote_volume": 356722.18589,
          "trades": 2655,
          "taker_buy_base": 1757109.9,
          "taker_buy_quote": 214991.3932
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.122,
          "high": 0.1227,
          "low": 0.1211,
          "close": 0.1212,
          "volume": 632395.8,
          "close_time": 1761497999999,
          "quote_volume": 76942.1822,
          "trades": 777,
          "taker_buy_base": 351163.7,
          "taker_buy_quote": 42736.69585
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.1213,
          "high": 0.1247,
          "low": 0.1211,
          "close": 0.1241,
          "volume": 996115.4,
          "close_time": 1761501599999,
          "quote_volume": 122340.74107,
          "trades": 1638,
          "taker_buy_base": 511411.8,
          "taker_buy_quote": 62848.34582
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.1241,
          "high": 0.1263,
          "low": 0.1239,
          "close": 0.1246,
          "volume": 1073095.1,
          "close_time": 1761505199999,
          "quote_volume": 134218.22791,
          "trades": 1570,
          "taker_buy_base": 631932.3,
          "taker_buy_quote": 79076.82403
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.1246,
          "high": 0.13,
          "low": 0.1243,
          "close": 0.1297,
          "volume": 2140429.8,
          "close_time": 1761508799999,
          "quote_volume": 272481.4508,
          "trades": 4165,
          "taker_buy_base": 1396831.9,
          "taker_buy_quote": 177926.2245
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.1296,
          "high": 0.1305,
          "low": 0.1273,
          "close": 0.1277,
          "volume": 1666267.5,
          "close_time": 1761512399999,
          "quote_volume": 215132.56818,
          "trades": 2142,
          "taker_buy_base": 703722.2,
          "taker_buy_quote": 90907.31458
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.1277,
          "high": 0.1343,
          "low": 0.1277,
          "close": 0.132,
          "volume": 5419351.3,
          "close_time": 1761515999999,
          "quote_volume": 714975.80514,
          "trades": 5367,
          "taker_buy_base": 3198913.6,
          "taker_buy_quote": 422088.57134
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.1321,
          "high": 0.138,
          "low": 0.1305,
          "close": 0.1374,
          "volume": 4131629.8,
          "close_time": 1761519599999,
          "quote_volume": 552640.92242,
          "trades": 4778,
          "taker_buy_base": 1984391.0,
          "taker_buy_quote": 265755.0225
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.1373,
          "high": 0.1453,
          "low": 0.136,
          "close": 0.1422,
          "volume": 6496451.5,
          "close_time": 1761523199999,
          "quote_volume": 912855.24237,
          "trades": 13060,
          "taker_buy_base": 3377878.4,
          "taker_buy_quote": 474984.76131
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.1421,
          "high": 0.1421,
          "low": 0.1369,
          "close": 0.1398,
          "volume": 4386089.7,
          "close_time": 1761526799999,
          "quote_volume": 608883.74048,
          "trades": 13059,
          "taker_buy_base": 1940299.9,
          "taker_buy_quote": 269449.3277
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.1398,
          "high": 0.1413,
          "low": 0.1369,
          "close": 0.1376,
          "volume": 2561657.8,
          "close_time": 1761530399999,
          "quote_volume": 354824.4381,
          "trades": 6421,
          "taker_buy_base": 1251642.4,
          "taker_buy_quote": 173639.42503
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.1378,
          "high": 0.1396,
          "low": 0.1346,
          "close": 0.1352,
          "volume": 1644535.0,
          "close_time": 1761533999999,
          "quote_volume": 226050.04679,
          "trades": 3688,
          "taker_buy_base": 664690.1,
          "taker_buy_quote": 91414.31274
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.1352,
          "high": 0.1354,
          "low": 0.1321,
          "close": 0.1328,
          "volume": 1469909.4,
          "close_time": 1761537599999,
          "quote_volume": 196466.57237,
          "trades": 3858,
          "taker_buy_base": 548938.6,
          "taker_buy_quote": 73420.15053
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.133,
          "high": 0.1347,
          "low": 0.1308,
          "close": 0.132,
          "volume": 1323079.8,
          "close_time": 1761541199999,
          "quote_volume": 175778.71928,
          "trades": 2727,
          "taker_buy_base": 504248.1,
          "taker_buy_quote": 67037.91569
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.1321,
          "high": 0.1345,
          "low": 0.1312,
          "close": 0.1316,
          "volume": 753236.3,
          "close_time": 1761544799999,
          "quote_volume": 100140.38262,
          "trades": 1493,
          "taker_buy_base": 402587.8,
          "taker_buy_quote": 53583.2328
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.1316,
          "high": 0.1317,
          "low": 0.1275,
          "close": 0.1285,
          "volume": 2277482.7,
          "close_time": 1761548399999,
          "quote_volume": 293747.91929,
          "trades": 3542,
          "taker_buy_base": 962875.7,
          "taker_buy_quote": 124215.26905
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.1285,
          "high": 0.1296,
          "low": 0.127,
          "close": 0.1278,
          "volume": 1289125.0,
          "close_time": 1761551999999,
          "quote_volume": 165178.57042,
          "trades": 2124,
          "taker_buy_base": 616228.4,
          "taker_buy_quote": 79044.36525
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.1278,
          "high": 0.1281,
          "low": 0.1249,
          "close": 0.1252,
          "volume": 1286520.1,
          "close_time": 1761555599999,
          "quote_volume": 162350.59277,
          "trades": 2260,
          "taker_buy_base": 628134.1,
          "taker_buy_quote": 79326.49241
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.1252,
          "high": 0.1269,
          "low": 0.1239,
          "close": 0.1267,
          "volume": 1115204.5,
          "close_time": 1761559199999,
          "quote_volume": 140062.59735,
          "trades": 1829,
          "taker_buy_base": 593427.4,
          "taker_buy_quote": 74528.82913
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.1266,
          "high": 0.1266,
          "low": 0.1252,
          "close": 0.1255,
          "volume": 506973.3,
          "close_time": 1761562799999,
          "quote_volume": 63699.08945,
          "trades": 966,
          "taker_buy_base": 251357.8,
          "taker_buy_quote": 31582.516
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.1254,
          "high": 0.127,
          "low": 0.125,
          "close": 0.126,
          "volume": 685494.3,
          "close_time": 1761566399999,
          "quote_volume": 86213.24131,
          "trades": 1258,
          "taker_buy_base": 321073.1,
          "taker_buy_quote": 40382.1
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.1259,
          "high": 0.1267,
          "low": 0.1245,
          "close": 0.125,
          "volume": 680467.4,
          "close_time": 1761569999999,
          "quote_volume": 85517.21467,
          "trades": 1223,
          "taker_buy_base": 371582.1,
          "taker_buy_quote": 46731.39011
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.1249,
          "high": 0.1259,
          "low": 0.1232,
          "close": 0.1254,
          "volume": 781493.4,
          "close_time": 1761573599999,
          "quote_volume": 97535.7553,
          "trades": 2436,
          "taker_buy_base": 419654.0,
          "taker_buy_quote": 52464.22126
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.1253,
          "high": 0.1259,
          "low": 0.1236,
          "close": 0.124,
          "volume": 624967.4,
          "close_time": 1761577199999,
          "quote_volume": 77834.69262,
          "trades": 1525,
          "taker_buy_base": 315269.0,
          "taker_buy_quote": 39269.54213
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.1241,
          "high": 0.125,
          "low": 0.1241,
          "close": 0.1246,
          "volume": 549232.2,
          "close_time": 1761580799999,
          "quote_volume": 68437.75395,
          "trades": 1560,
          "taker_buy_base": 288835.2,
          "taker_buy_quote": 36006.62221
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.1246,
          "high": 0.1269,
          "low": 0.1246,
          "close": 0.1266,
          "volume": 459271.3,
          "close_time": 1761584399999,
          "quote_volume": 57783.27271,
          "trades": 858,
          "taker_buy_base": 225937.1,
          "taker_buy_quote": 28440.15549
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.1265,
          "high": 0.1276,
          "low": 0.1262,
          "close": 0.1269,
          "volume": 566100.0,
          "close_time": 1761587999999,
          "quote_volume": 71799.99863,
          "trades": 1509,
          "taker_buy_base": 328187.3,
          "taker_buy_quote": 41651.08186
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.1268,
          "high": 0.1268,
          "low": 0.1252,
          "close": 0.1258,
          "volume": 829841.6,
          "close_time": 1761591599999,
          "quote_volume": 104608.99787,
          "trades": 1600,
          "taker_buy_base": 311420.6,
          "taker_buy_quote": 39260.62577
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.1258,
          "high": 0.1259,
          "low": 0.1239,
          "close": 0.1241,
          "volume": 477444.5,
          "close_time": 1761595199999,
          "quote_volume": 59508.94722,
          "trades": 1154,
          "taker_buy_base": 193715.1,
          "taker_buy_quote": 24174.93868
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.1241,
          "high": 0.1242,
          "low": 0.1224,
          "close": 0.1228,
          "volume": 800774.8,
          "close_time": 1761598799999,
          "quote_volume": 98702.73151,
          "trades": 1305,
          "taker_buy_base": 310889.5,
          "taker_buy_quote": 38334.04534
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.1228,
          "high": 0.1238,
          "low": 0.1225,
          "close": 0.123,
          "volume": 528806.5,
          "close_time": 1761602399999,
          "quote_volume": 65153.06031,
          "trades": 645,
          "taker_buy_base": 276037.1,
          "taker_buy_quote": 34038.4958
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.1229,
          "high": 0.1242,
          "low": 0.1218,
          "close": 0.1222,
          "volume": 398089.7,
          "close_time": 1761605999999,
          "quote_volume": 48961.03605,
          "trades": 789,
          "taker_buy_base": 173227.1,
          "taker_buy_quote": 21336.89657
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.1222,
          "high": 0.1232,
          "low": 0.1211,
          "close": 0.1228,
          "volume": 491732.5,
          "close_time": 1761609599999,
          "quote_volume": 60046.08264,
          "trades": 928,
          "taker_buy_base": 293360.9,
          "taker_buy_quote": 35846.94372
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1227,
          "high": 0.1234,
          "low": 0.1211,
          "close": 0.1217,
          "volume": 591023.4,
          "close_time": 1761613199999,
          "quote_volume": 72069.22374,
          "trades": 752,
          "taker_buy_base": 220540.5,
          "taker_buy_quote": 26913.03058
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.1217,
          "high": 0.1223,
          "low": 0.1203,
          "close": 0.1206,
          "volume": 671450.2,
          "close_time": 1761616799999,
          "quote_volume": 81319.52015,
          "trades": 1063,
          "taker_buy_base": 224313.6,
          "taker_buy_quote": 27195.67146
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.1205,
          "high": 0.1206,
          "low": 0.1154,
          "close": 0.117,
          "volume": 3373178.6,
          "close_time": 1761620399999,
          "quote_volume": 395339.94752,
          "trades": 3664,
          "taker_buy_base": 1675291.2,
          "taker_buy_quote": 195781.97158
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.1169,
          "high": 0.1185,
          "low": 0.1166,
          "close": 0.1169,
          "volume": 652655.1,
          "close_time": 1761623999999,
          "quote_volume": 76669.63579,
          "trades": 1475,
          "taker_buy_base": 327332.8,
          "taker_buy_quote": 38499.27136
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.1167,
          "high": 0.1182,
          "low": 0.1166,
          "close": 0.1178,
          "volume": 364631.4,
          "close_time": 1761627599999,
          "quote_volume": 42764.04737,
          "trades": 605,
          "taker_buy_base": 232987.9,
          "taker_buy_quote": 27327.95422
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.1179,
          "high": 0.1181,
          "low": 0.1158,
          "close": 0.1162,
          "volume": 341268.2,
          "close_time": 1761631199999,
          "quote_volume": 39878.96461,
          "trades": 921,
          "taker_buy_base": 174509.4,
          "taker_buy_quote": 20374.85056
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.1163,
          "high": 0.1179,
          "low": 0.1162,
          "close": 0.1178,
          "volume": 196970.7,
          "close_time": 1761634799999,
          "quote_volume": 23061.97452,
          "trades": 631,
          "taker_buy_base": 149530.7,
          "taker_buy_quote": 17513.58382
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.1179,
          "high": 0.1183,
          "low": 0.1159,
          "close": 0.116,
          "volume": 680350.7,
          "close_time": 1761638399999,
          "quote_volume": 79580.0294,
          "trades": 1231,
          "taker_buy_base": 284598.8,
          "taker_buy_quote": 33316.38532
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.116,
          "high": 0.117,
          "low": 0.1159,
          "close": 0.1168,
          "volume": 248336.3,
          "close_time": 1761641999999,
          "quote_volume": 28905.30559,
          "trades": 461,
          "taker_buy_base": 136394.0,
          "taker_buy_quote": 15875.7249
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.1168,
          "high": 0.1178,
          "low": 0.1163,
          "close": 0.1177,
          "volume": 262378.2,
          "close_time": 1761645599999,
          "quote_volume": 30699.31377,
          "trades": 619,
          "taker_buy_base": 194338.6,
          "taker_buy_quote": 22745.7825
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.1176,
          "high": 0.1181,
          "low": 0.1172,
          "close": 0.118,
          "volume": 184307.8,
          "close_time": 1761649199999,
          "quote_volume": 21678.89248,
          "trades": 435,
          "taker_buy_base": 91476.2,
          "taker_buy_quote": 10760.79576
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.118,
          "high": 0.1201,
          "low": 0.1177,
          "close": 0.118,
          "volume": 551730.2,
          "close_time": 1761652799999,
          "quote_volume": 65497.51114,
          "trades": 1179,
          "taker_buy_base": 270914.0,
          "taker_buy_quote": 32167.90704
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.118,
          "high": 0.1193,
          "low": 0.1176,
          "close": 0.1192,
          "volume": 263848.5,
          "close_time": 1761656399999,
          "quote_volume": 31173.71842,
          "trades": 592,
          "taker_buy_base": 169445.8,
          "taker_buy_quote": 20021.8107
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.1193,
          "high": 0.122,
          "low": 0.1193,
          "close": 0.1218,
          "volume": 1083692.2,
          "close_time": 1761659999999,
          "quote_volume": 131205.14017,
          "trades": 1685,
          "taker_buy_base": 531068.6,
          "taker_buy_quote": 64238.65032
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.1216,
          "high": 0.1223,
          "low": 0.1174,
          "close": 0.1203,
          "volume": 1153950.8,
          "close_time": 1761663599999,
          "quote_volume": 138115.8764,
          "trades": 3091,
          "taker_buy_base": 585617.9,
          "taker_buy_quote": 70060.89357
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.1203,
          "high": 0.1216,
          "low": 0.1196,
          "close": 0.12,
          "volume": 957123.8,
          "close_time": 1761667199999,
          "quote_volume": 115400.24242,
          "trades": 1937,
          "taker_buy_base": 499488.7,
          "taker_buy_quote": 60213.90411
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.12,
          "high": 0.1217,
          "low": 0.1196,
          "close": 0.1211,
          "volume": 544529.3,
          "close_time": 1761670799999,
          "quote_volume": 65698.95891,
          "trades": 1279,
          "taker_buy_base": 282354.6,
          "taker_buy_quote": 34067.72884
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.1212,
          "high": 0.122,
          "low": 0.1209,
          "close": 0.1212,
          "volume": 198357.2,
          "close_time": 1761674399999,
          "quote_volume": 24082.39909,
          "trades": 408,
          "taker_buy_base": 107648.5,
          "taker_buy_quote": 13074.21896
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.1212,
          "high": 0.1222,
          "low": 0.1202,
          "close": 0.1209,
          "volume": 491024.5,
          "close_time": 1761677999999,
          "quote_volume": 59588.90551,
          "trades": 635,
          "taker_buy_base": 217793.9,
          "taker_buy_quote": 26404.24736
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.1211,
          "high": 0.1211,
          "low": 0.1168,
          "close": 0.1175,
          "volume": 829863.4,
          "close_time": 1761681599999,
          "quote_volume": 98070.72148,
          "trades": 2237,
          "taker_buy_base": 343113.6,
          "taker_buy_quote": 40556.00033
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.1175,
          "high": 0.1178,
          "low": 0.1146,
          "close": 0.1156,
          "volume": 1554155.7,
          "close_time": 1761685199999,
          "quote_volume": 180478.19383,
          "trades": 3831,
          "taker_buy_base": 818808.5,
          "taker_buy_quote": 95172.58883
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.1155,
          "high": 0.116,
          "low": 0.1134,
          "close": 0.1155,
          "volume": 919581.1,
          "close_time": 1761688799999,
          "quote_volume": 105346.53624,
          "trades": 876,
          "taker_buy_base": 318003.6,
          "taker_buy_quote": 36435.71392
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.1155,
          "high": 0.1174,
          "low": 0.1138,
          "close": 0.1165,
          "volume": 350832.2,
          "close_time": 1761692399999,
          "quote_volume": 40584.55668,
          "trades": 434,
          "taker_buy_base": 215779.6,
          "taker_buy_quote": 24992.37022
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.1164,
          "high": 0.1172,
          "low": 0.1163,
          "close": 0.1165,
          "volume": 130571.0,
          "close_time": 1761695999999,
          "quote_volume": 15240.50607,
          "trades": 193,
          "taker_buy_base": 79358.1,
          "taker_buy_quote": 9269.6742
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.1165,
          "high": 0.1177,
          "low": 0.1163,
          "close": 0.1165,
          "volume": 300744.6,
          "close_time": 1761699599999,
          "quote_volume": 35200.61823,
          "trades": 318,
          "taker_buy_base": 198468.6,
          "taker_buy_quote": 23238.1603
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.1164,
          "high": 0.1177,
          "low": 0.1159,
          "close": 0.1169,
          "volume": 442121.4,
          "close_time": 1761703199999,
          "quote_volume": 51459.15985,
          "trades": 452,
          "taker_buy_base": 268044.7,
          "taker_buy_quote": 31174.03214
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.1169,
          "high": 0.1187,
          "low": 0.1168,
          "close": 0.1179,
          "volume": 757088.2,
          "close_time": 1761706799999,
          "quote_volume": 89236.64512,
          "trades": 893,
          "taker_buy_base": 349946.4,
          "taker_buy_quote": 41301.44372
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.1178,
          "high": 0.1179,
          "low": 0.1164,
          "close": 0.1171,
          "volume": 826532.1,
          "close_time": 1761710399999,
          "quote_volume": 96778.94748,
          "trades": 490,
          "taker_buy_base": 280102.4,
          "taker_buy_quote": 32795.38872
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.117,
          "high": 0.1181,
          "low": 0.1169,
          "close": 0.1171,
          "volume": 323381.6,
          "close_time": 1761713999999,
          "quote_volume": 38007.32209,
          "trades": 261,
          "taker_buy_base": 176320.2,
          "taker_buy_quote": 20725.96606
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.1172,
          "high": 0.1195,
          "low": 0.1172,
          "close": 0.1192,
          "volume": 400634.8,
          "close_time": 1761717599999,
          "quote_volume": 47549.56438,
          "trades": 427,
          "taker_buy_base": 236792.3,
          "taker_buy_quote": 28125.3776
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.1192,
          "high": 0.122,
          "low": 0.1192,
          "close": 0.1206,
          "volume": 1907104.4,
          "close_time": 1761721199999,
          "quote_volume": 230373.77514,
          "trades": 1592,
          "taker_buy_base": 852734.7,
          "taker_buy_quote": 103000.52859
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.1206,
          "high": 0.1208,
          "low": 0.1188,
          "close": 0.1201,
          "volume": 464038.5,
          "close_time": 1761724799999,
          "quote_volume": 55652.60022,
          "trades": 423,
          "taker_buy_base": 186873.7,
          "taker_buy_quote": 22416.60945
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.12,
          "high": 0.1209,
          "low": 0.119,
          "close": 0.1201,
          "volume": 481825.0,
          "close_time": 1761728399999,
          "quote_volume": 57742.09781,
          "trades": 537,
          "taker_buy_base": 232593.9,
          "taker_buy_quote": 27878.46422
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.1202,
          "high": 0.1264,
          "low": 0.1202,
          "close": 0.1228,
          "volume": 4091190.2,
          "close_time": 1761731999999,
          "quote_volume": 505689.0283,
          "trades": 3795,
          "taker_buy_base": 2167478.7,
          "taker_buy_quote": 267918.14896
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.1228,
          "high": 0.1235,
          "low": 0.1207,
          "close": 0.1211,
          "volume": 1260811.8,
          "close_time": 1761735599999,
          "quote_volume": 153539.68075,
          "trades": 1504,
          "taker_buy_base": 523717.3,
          "taker_buy_quote": 63841.44175
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.1211,
          "high": 0.1239,
          "low": 0.1208,
          "close": 0.1217,
          "volume": 1033643.8,
          "close_time": 1761739199999,
          "quote_volume": 126415.81626,
          "trades": 1076,
          "taker_buy_base": 494769.4,
          "taker_buy_quote": 60551.27578
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.1216,
          "high": 0.1227,
          "low": 0.1208,
          "close": 0.1219,
          "volume": 754202.8,
          "close_time": 1761742799999,
          "quote_volume": 92044.58468,
          "trades": 602,
          "taker_buy_base": 454001.8,
          "taker_buy_quote": 55424.49621
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.122,
          "high": 0.1231,
          "low": 0.1202,
          "close": 0.1208,
          "volume": 775932.6,
          "close_time": 1761746399999,
          "quote_volume": 94252.80921,
          "trades": 788,
          "taker_buy_base": 327491.6,
          "taker_buy_quote": 39790.52962
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.1209,
          "high": 0.121,
          "low": 0.1197,
          "close": 0.1205,
          "volume": 628116.2,
          "close_time": 1761749999999,
          "quote_volume": 75549.71195,
          "trades": 621,
          "taker_buy_base": 343496.2,
          "taker_buy_quote": 41317.93455
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.1204,
          "high": 0.1209,
          "low": 0.1163,
          "close": 0.1169,
          "volume": 3168453.5,
          "close_time": 1761753599999,
          "quote_volume": 373791.79997,
          "trades": 2197,
          "taker_buy_base": 1188027.8,
          "taker_buy_quote": 140032.76724
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.1168,
          "high": 0.1186,
          "low": 0.1165,
          "close": 0.1176,
          "volume": 408901.6,
          "close_time": 1761757199999,
          "quote_volume": 48124.69035,
          "trades": 422,
          "taker_buy_base": 175772.0,
          "taker_buy_quote": 20693.19936
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.1176,
          "high": 0.121,
          "low": 0.1176,
          "close": 0.121,
          "volume": 388160.4,
          "close_time": 1761760799999,
          "quote_volume": 46417.00425,
          "trades": 377,
          "taker_buy_base": 224174.1,
          "taker_buy_quote": 26820.11364
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.121,
          "high": 0.1212,
          "low": 0.1141,
          "close": 0.1187,
          "volume": 4003253.5,
          "close_time": 1761764399999,
          "quote_volume": 470426.49774,
          "trades": 5683,
          "taker_buy_base": 1963533.8,
          "taker_buy_quote": 230458.79563
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.1188,
          "high": 0.1201,
          "low": 0.1176,
          "close": 0.1187,
          "volume": 491794.9,
          "close_time": 1761767999999,
          "quote_volume": 58509.24164,
          "trades": 700,
          "taker_buy_base": 250081.9,
          "taker_buy_quote": 29721.33797
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.1188,
          "high": 0.1207,
          "low": 0.1179,
          "close": 0.1197,
          "volume": 578562.6,
          "close_time": 1761771599999,
          "quote_volume": 68985.93372,
          "trades": 813,
          "taker_buy_base": 315287.6,
          "taker_buy_quote": 37616.39861
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.1197,
          "high": 0.1199,
          "low": 0.1192,
          "close": 0.1198,
          "volume": 85996.1,
          "close_time": 1761775199999,
          "quote_volume": 10282.01002,
          "trades": 126,
          "taker_buy_base": 29757.0,
          "taker_buy_quote": 3555.75268
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.1197,
          "high": 0.1204,
          "low": 0.1193,
          "close": 0.1193,
          "volume": 126023.0,
          "close_time": 1761778799999,
          "quote_volume": 15101.62342,
          "trades": 170,
          "taker_buy_base": 61918.6,
          "taker_buy_quote": 7427.20705
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.1194,
          "high": 0.1194,
          "low": 0.1167,
          "close": 0.1171,
          "volume": 478086.9,
          "close_time": 1761782399999,
          "quote_volume": 56299.22073,
          "trades": 599,
          "taker_buy_base": 262737.7,
          "taker_buy_quote": 30950.68182
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1171,
          "high": 0.1187,
          "low": 0.1167,
          "close": 0.1187,
          "volume": 292174.5,
          "close_time": 1761785999999,
          "quote_volume": 34460.04318,
          "trades": 386,
          "taker_buy_base": 112854.4,
          "taker_buy_quote": 13318.09408
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.1186,
          "high": 0.1192,
          "low": 0.1181,
          "close": 0.1184,
          "volume": 296496.0,
          "close_time": 1761789599999,
          "quote_volume": 35181.47364,
          "trades": 365,
          "taker_buy_base": 111665.6,
          "taker_buy_quote": 13252.70504
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.1183,
          "high": 0.1197,
          "low": 0.1181,
          "close": 0.1192,
          "volume": 247448.5,
          "close_time": 1761793199999,
          "quote_volume": 29476.03746,
          "trades": 264,
          "taker_buy_base": 89323.3,
          "taker_buy_quote": 10633.56645
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.1192,
          "high": 0.1192,
          "low": 0.1167,
          "close": 0.1173,
          "volume": 776023.4,
          "close_time": 1761796799999,
          "quote_volume": 91227.39428,
          "trades": 454,
          "taker_buy_base": 127022.0,
          "taker_buy_quote": 14956.38901
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.1173,
          "high": 0.1173,
          "low": 0.1103,
          "close": 0.1119,
          "volume": 1942280.3,
          "close_time": 1761800399999,
          "quote_volume": 219163.31589,
          "trades": 2294,
          "taker_buy_base": 929298.2,
          "taker_buy_quote": 104743.78937
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.1118,
          "high": 0.1143,
          "low": 0.1109,
          "close": 0.1141,
          "volume": 729121.1,
          "close_time": 1761803999999,
          "quote_volume": 81819.23528,
          "trades": 1479,
          "taker_buy_base": 317212.4,
          "taker_buy_quote": 35668.20361
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.1141,
          "high": 0.1144,
          "low": 0.113,
          "close": 0.1132,
          "volume": 239363.6,
          "close_time": 1761807599999,
          "quote_volume": 27207.84495,
          "trades": 395,
          "taker_buy_base": 146201.2,
          "taker_buy_quote": 16629.53701
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.1132,
          "high": 0.1142,
          "low": 0.1126,
          "close": 0.1132,
          "volume": 267829.7,
          "close_time": 1761811199999,
          "quote_volume": 30393.39354,
          "trades": 389,
          "taker_buy_base": 116055.2,
          "taker_buy_quote": 13182.21862
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.1133,
          "high": 0.1138,
          "low": 0.1117,
          "close": 0.1117,
          "volume": 386682.4,
          "close_time": 1761814799999,
          "quote_volume": 43601.75306,
          "trades": 466,
          "taker_buy_base": 212747.9,
          "taker_buy_quote": 24041.30291
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.1116,
          "high": 0.112,
          "low": 0.1104,
          "close": 0.111,
          "volume": 609118.4,
          "close_time": 1761818399999,
          "quote_volume": 67642.0577,
          "trades": 476,
          "taker_buy_base": 200747.3,
          "taker_buy_quote": 22324.87483
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.1109,
          "high": 0.1118,
          "low": 0.1104,
          "close": 0.1111,
          "volume": 268815.8,
          "close_time": 1761821999999,
          "quote_volume": 29854.87255,
          "trades": 361,
          "taker_buy_base": 110314.4,
          "taker_buy_quote": 12259.35556
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.1112,
          "high": 0.1115,
          "low": 0.1101,
          "close": 0.1101,
          "volume": 291370.7,
          "close_time": 1761825599999,
          "quote_volume": 32275.60709,
          "trades": 354,
          "taker_buy_base": 167239.1,
          "taker_buy_quote": 18533.69095
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.1102,
          "high": 0.1106,
          "low": 0.1076,
          "close": 0.1087,
          "volume": 1703488.2,
          "close_time": 1761829199999,
          "quote_volume": 185346.46746,
          "trades": 1381,
          "taker_buy_base": 741881.2,
          "taker_buy_quote": 80719.4402
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.1085,
          "high": 0.1094,
          "low": 0.1055,
          "close": 0.1066,
          "volume": 1391512.7,
          "close_time": 1761832799999,
          "quote_volume": 149010.7118,
          "trades": 1546,
          "taker_buy_base": 583706.2,
          "taker_buy_quote": 62459.62453
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.1066,
          "high": 0.1076,
          "low": 0.1056,
          "close": 0.106,
          "volume": 771673.3,
          "close_time": 1761836399999,
          "quote_volume": 82191.46467,
          "trades": 821,
          "taker_buy_base": 316596.8,
          "taker_buy_quote": 33778.44794
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.106,
          "high": 0.1061,
          "low": 0.1025,
          "close": 0.1029,
          "volume": 1155283.9,
          "close_time": 1761839999999,
          "quote_volume": 119971.9375,
          "trades": 1059,
          "taker_buy_base": 583578.2,
          "taker_buy_quote": 60578.95893
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.1028,
          "high": 0.1041,
          "low": 0.1022,
          "close": 0.103,
          "volume": 1167648.4,
          "close_time": 1761843599999,
          "quote_volume": 120537.36885,
          "trades": 1241,
          "taker_buy_base": 680393.2,
          "taker_buy_quote": 70227.30759
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.103,
          "high": 0.1036,
          "low": 0.1005,
          "close": 0.1023,
          "volume": 2270811.8,
          "close_time": 1761847199999,
          "quote_volume": 232178.22608,
          "trades": 2266,
          "taker_buy_base": 1384107.9,
          "taker_buy_quote": 141624.0185
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.1023,
          "high": 0.1028,
          "low": 0.101,
          "close": 0.1015,
          "volume": 515655.8,
          "close_time": 1761850799999,
          "quote_volume": 52610.84519,
          "trades": 475,
          "taker_buy_base": 292464.6,
          "taker_buy_quote": 29846.23651
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.1014,
          "high": 0.1029,
          "low": 0.1008,
          "close": 0.102,
          "volume": 362266.0,
          "close_time": 1761854399999,
          "quote_volume": 36972.4894,
          "trades": 444,
          "taker_buy_base": 168535.4,
          "taker_buy_quote": 17200.00309
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.1019,
          "high": 0.1034,
          "low": 0.1015,
          "close": 0.1032,
          "volume": 591935.8,
          "close_time": 1761857999999,
          "quote_volume": 60772.61533,
          "trades": 579,
          "taker_buy_base": 316961.5,
          "taker_buy_quote": 32524.58764
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.1031,
          "high": 0.1038,
          "low": 0.1026,
          "close": 0.1035,
          "volume": 211344.9,
          "close_time": 1761861599999,
          "quote_volume": 21815.40414,
          "trades": 175,
          "taker_buy_base": 151121.9,
          "taker_buy_quote": 15597.67517
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.1034,
          "high": 0.1045,
          "low": 0.1034,
          "close": 0.1045,
          "volume": 163611.8,
          "close_time": 1761865199999,
          "quote_volume": 17025.96045,
          "trades": 139,
          "taker_buy_base": 89711.8,
          "taker_buy_quote": 9346.2056
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.1045,
          "high": 0.1055,
          "low": 0.104,
          "close": 0.1053,
          "volume": 277352.3,
          "close_time": 1761868799999,
          "quote_volume": 29111.5893,
          "trades": 337,
          "taker_buy_base": 148439.5,
          "taker_buy_quote": 15581.33629
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.1054,
          "high": 0.1065,
          "low": 0.105,
          "close": 0.1063,
          "volume": 157635.3,
          "close_time": 1761872399999,
          "quote_volume": 16686.40683,
          "trades": 188,
          "taker_buy_base": 107415.9,
          "taker_buy_quote": 11374.56122
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.1063,
          "high": 0.107,
          "low": 0.106,
          "close": 0.1069,
          "volume": 194245.6,
          "close_time": 1761875999999,
          "quote_volume": 20712.47489,
          "trades": 246,
          "taker_buy_base": 64621.9,
          "taker_buy_quote": 6898.23393
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.1068,
          "high": 0.1068,
          "low": 0.1046,
          "close": 0.1055,
          "volume": 628100.5,
          "close_time": 1761879599999,
          "quote_volume": 66183.57114,
          "trades": 771,
          "taker_buy_base": 166302.5,
          "taker_buy_quote": 17517.37775
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.1054,
          "high": 0.106,
          "low": 0.1051,
          "close": 0.1059,
          "volume": 245366.8,
          "close_time": 1761883199999,
          "quote_volume": 25910.6491,
          "trades": 173,
          "taker_buy_base": 115060.5,
          "taker_buy_quote": 12152.53021
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.106,
          "high": 0.1073,
          "low": 0.1059,
          "close": 0.1067,
          "volume": 216381.6,
          "close_time": 1761886799999,
          "quote_volume": 23112.56513,
          "trades": 216,
          "taker_buy_base": 118023.9,
          "taker_buy_quote": 12601.30929
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.1066,
          "high": 0.1066,
          "low": 0.1058,
          "close": 0.1058,
          "volume": 124168.6,
          "close_time": 1761890399999,
          "quote_volume": 13202.15039,
          "trades": 140,
          "taker_buy_base": 53167.7,
          "taker_buy_quote": 5648.96758
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.1059,
          "high": 0.1059,
          "low": 0.1049,
          "close": 0.1049,
          "volume": 144610.8,
          "close_time": 1761893999999,
          "quote_volume": 15223.90464,
          "trades": 157,
          "taker_buy_base": 45927.3,
          "taker_buy_quote": 4843.78142
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.105,
          "high": 0.1056,
          "low": 0.105,
          "close": 0.1056,
          "volume": 202771.7,
          "close_time": 1761897599999,
          "quote_volume": 21342.37153,
          "trades": 177,
          "taker_buy_base": 89137.0,
          "taker_buy_quote": 9381.93064
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.1055,
          "high": 0.1063,
          "low": 0.1048,
          "close": 0.1063,
          "volume": 234473.2,
          "close_time": 1761901199999,
          "quote_volume": 24701.64958,
          "trades": 195,
          "taker_buy_base": 110510.0,
          "taker_buy_quote": 11656.91618
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.1063,
          "high": 0.1066,
          "low": 0.1054,
          "close": 0.1054,
          "volume": 205990.4,
          "close_time": 1761904799999,
          "quote_volume": 21814.24589,
          "trades": 243,
          "taker_buy_base": 58037.3,
          "taker_buy_quote": 6148.11977
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.1055,
          "high": 0.106,
          "low": 0.105,
          "close": 0.1051,
          "volume": 184714.1,
          "close_time": 1761908399999,
          "quote_volume": 19510.66832,
          "trades": 158,
          "taker_buy_base": 67330.0,
          "taker_buy_quote": 7115.85851
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.105,
          "high": 0.1068,
          "low": 0.1048,
          "close": 0.1066,
          "volume": 445208.6,
          "close_time": 1761911999999,
          "quote_volume": 47074.89984,
          "trades": 293,
          "taker_buy_base": 235002.0,
          "taker_buy_quote": 24865.31209
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.1066,
          "high": 0.1071,
          "low": 0.1057,
          "close": 0.1058,
          "volume": 505340.0,
          "close_time": 1761915599999,
          "quote_volume": 53712.78041,
          "trades": 391,
          "taker_buy_base": 189445.2,
          "taker_buy_quote": 20140.24013
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.1058,
          "high": 0.1073,
          "low": 0.1057,
          "close": 0.1071,
          "volume": 606789.9,
          "close_time": 1761919199999,
          "quote_volume": 64631.78293,
          "trades": 418,
          "taker_buy_base": 304645.8,
          "taker_buy_quote": 32462.39191
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.1069,
          "high": 0.1077,
          "low": 0.1059,
          "close": 0.1074,
          "volume": 444895.0,
          "close_time": 1761922799999,
          "quote_volume": 47417.73248,
          "trades": 336,
          "taker_buy_base": 209010.9,
          "taker_buy_quote": 22270.20261
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.1074,
          "high": 0.1079,
          "low": 0.1061,
          "close": 0.1066,
          "volume": 383372.2,
          "close_time": 1761926399999,
          "quote_volume": 41047.49053,
          "trades": 370,
          "taker_buy_base": 185361.5,
          "taker_buy_quote": 19864.73524
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.1065,
          "high": 0.1066,
          "low": 0.104,
          "close": 0.1042,
          "volume": 519357.7,
          "close_time": 1761929999999,
          "quote_volume": 54646.99934,
          "trades": 413,
          "taker_buy_base": 212446.0,
          "taker_buy_quote": 22342.12871
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.1039,
          "high": 0.1049,
          "low": 0.1027,
          "close": 0.1044,
          "volume": 534699.9,
          "close_time": 1761933599999,
          "quote_volume": 55278.00406,
          "trades": 469,
          "taker_buy_base": 263200.6,
          "taker_buy_quote": 27208.22107
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.1044,
          "high": 0.1057,
          "low": 0.1037,
          "close": 0.1048,
          "volume": 848883.5,
          "close_time": 1761937199999,
          "quote_volume": 88924.05036,
          "trades": 676,
          "taker_buy_base": 427001.0,
          "taker_buy_quote": 44705.39684
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.1047,
          "high": 0.1067,
          "low": 0.1039,
          "close": 0.1062,
          "volume": 501321.0,
          "close_time": 1761940799999,
          "quote_volume": 52965.88842,
          "trades": 399,
          "taker_buy_base": 237369.3,
          "taker_buy_quote": 25062.42364
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.1063,
          "high": 0.1065,
          "low": 0.1048,
          "close": 0.1049,
          "volume": 264226.2,
          "close_time": 1761944399999,
          "quote_volume": 27948.60289,
          "trades": 248,
          "taker_buy_base": 142434.7,
          "taker_buy_quote": 15065.36092
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.1048,
          "high": 0.1056,
          "low": 0.1044,
          "close": 0.1052,
          "volume": 275152.7,
          "close_time": 1761947999999,
          "quote_volume": 28873.56541,
          "trades": 194,
          "taker_buy_base": 139889.1,
          "taker_buy_quote": 14665.69197
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.1052,
          "high": 0.106,
          "low": 0.1051,
          "close": 0.1059,
          "volume": 222128.3,
          "close_time": 1761951599999,
          "quote_volume": 23487.20983,
          "trades": 168,
          "taker_buy_base": 126933.9,
          "taker_buy_quote": 13427.44722
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.1059,
          "high": 0.106,
          "low": 0.1053,
          "close": 0.1053,
          "volume": 134311.0,
          "close_time": 1761955199999,
          "quote_volume": 14190.86587,
          "trades": 134,
          "taker_buy_base": 74988.2,
          "taker_buy_quote": 7920.04386
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1052,
          "high": 0.1065,
          "low": 0.1047,
          "close": 0.1062,
          "volume": 369917.2,
          "close_time": 1761958799999,
          "quote_volume": 38985.21837,
          "trades": 318,
          "taker_buy_base": 212616.1,
          "taker_buy_quote": 22408.97073
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.1063,
          "high": 0.1077,
          "low": 0.1059,
          "close": 0.106,
          "volume": 662594.5,
          "close_time": 1761962399999,
          "quote_volume": 70958.9314,
          "trades": 499,
          "taker_buy_base": 270830.2,
          "taker_buy_quote": 29014.06204
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.1059,
          "high": 0.1069,
          "low": 0.105,
          "close": 0.1069,
          "volume": 165077.3,
          "close_time": 1761965999999,
          "quote_volume": 17450.29874,
          "trades": 181,
          "taker_buy_base": 54954.6,
          "taker_buy_quote": 5804.88274
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.1068,
          "high": 0.1087,
          "low": 0.1068,
          "close": 0.1086,
          "volume": 493922.1,
          "close_time": 1761969599999,
          "quote_volume": 53363.61873,
          "trades": 439,
          "taker_buy_base": 292577.0,
          "taker_buy_quote": 31639.23068
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.1086,
          "high": 0.1087,
          "low": 0.1076,
          "close": 0.1082,
          "volume": 448342.9,
          "close_time": 1761973199999,
          "quote_volume": 48482.79451,
          "trades": 353,
          "taker_buy_base": 241654.5,
          "taker_buy_quote": 26157.2761
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.1082,
          "high": 0.1088,
          "low": 0.1079,
          "close": 0.108,
          "volume": 193748.1,
          "close_time": 1761976799999,
          "quote_volume": 21011.70531,
          "trades": 262,
          "taker_buy_base": 99969.2,
          "taker_buy_quote": 10837.39394
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.1079,
          "high": 0.1103,
          "low": 0.1077,
          "close": 0.1101,
          "volume": 1128990.9,
          "close_time": 1761980399999,
          "quote_volume": 123659.93392,
          "trades": 854,
          "taker_buy_base": 583507.5,
          "taker_buy_quote": 63909.48483
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.1102,
          "high": 0.1122,
          "low": 0.1096,
          "close": 0.1116,
          "volume": 1247042.5,
          "close_time": 1761983999999,
          "quote_volume": 138116.89097,
          "trades": 922,
          "taker_buy_base": 612948.5,
          "taker_buy_quote": 67930.31466
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.1117,
          "high": 0.1124,
          "low": 0.1105,
          "close": 0.1111,
          "volume": 784718.0,
          "close_time": 1761987599999,
          "quote_volume": 87636.76471,
          "trades": 596,
          "taker_buy_base": 403320.1,
          "taker_buy_quote": 45033.70666
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.111,
          "high": 0.1111,
          "low": 0.1094,
          "close": 0.1096,
          "volume": 392475.7,
          "close_time": 1761991199999,
          "quote_volume": 43256.48261,
          "trades": 324,
          "taker_buy_base": 171797.8,
          "taker_buy_quote": 18934.41312
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.1096,
          "high": 0.1104,
          "low": 0.1093,
          "close": 0.11,
          "volume": 367177.4,
          "close_time": 1761994799999,
          "quote_volume": 40387.61481,
          "trades": 287,
          "taker_buy_base": 223587.4,
          "taker_buy_quote": 24601.02831
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.1102,
          "high": 0.111,
          "low": 0.1101,
          "close": 0.1103,
          "volume": 263067.3,
          "close_time": 1761998399999,
          "quote_volume": 29076.73272,
          "trades": 238,
          "taker_buy_base": 113880.8,
          "taker_buy_quote": 12581.32042
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.1104,
          "high": 0.111,
          "low": 0.1102,
          "close": 0.1104,
          "volume": 298897.3,
          "close_time": 1762001999999,
          "quote_volume": 33081.15419,
          "trades": 301,
          "taker_buy_base": 178693.8,
          "taker_buy_quote": 19778.07184
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.1104,
          "high": 0.1108,
          "low": 0.1081,
          "close": 0.1094,
          "volume": 552444.0,
          "close_time": 1762005599999,
          "quote_volume": 60575.36552,
          "trades": 388,
          "taker_buy_base": 212915.2,
          "taker_buy_quote": 23325.18637
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.1094,
          "high": 0.1096,
          "low": 0.1078,
          "close": 0.1086,
          "volume": 1044328.7,
          "close_time": 1762009199999,
          "quote_volume": 113426.98122,
          "trades": 588,
          "taker_buy_base": 353982.0,
          "taker_buy_quote": 38419.93288
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.1086,
          "high": 0.1096,
          "low": 0.1083,
          "close": 0.109,
          "volume": 617649.5,
          "close_time": 1762012799999,
          "quote_volume": 67395.44364,
          "trades": 353,
          "taker_buy_base": 337823.4,
          "taker_buy_quote": 36875.2067
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.1091,
          "high": 0.1096,
          "low": 0.1086,
          "close": 0.1092,
          "volume": 217677.6,
          "close_time": 1762016399999,
          "quote_volume": 23761.11297,
          "trades": 211,
          "taker_buy_base": 154951.5,
          "taker_buy_quote": 16909.35013
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.1092,
          "high": 0.1093,
          "low": 0.1087,
          "close": 0.1088,
          "volume": 178892.6,
          "close_time": 1762019999999,
          "quote_volume": 19489.77468,
          "trades": 225,
          "taker_buy_base": 67162.4,
          "taker_buy_quote": 7318.30985
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.1088,
          "high": 0.1095,
          "low": 0.1088,
          "close": 0.1093,
          "volume": 192733.7,
          "close_time": 1762023599999,
          "quote_volume": 21037.40701,
          "trades": 165,
          "taker_buy_base": 107111.8,
          "taker_buy_quote": 11692.65101
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.1092,
          "high": 0.1092,
          "low": 0.1082,
          "close": 0.1085,
          "volume": 112501.1,
          "close_time": 1762027199999,
          "quote_volume": 12236.55041,
          "trades": 131,
          "taker_buy_base": 30453.1,
          "taker_buy_quote": 3310.79298
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.1086,
          "high": 0.1092,
          "low": 0.1085,
          "close": 0.1089,
          "volume": 155560.1,
          "close_time": 1762030799999,
          "quote_volume": 16937.43238,
          "trades": 125,
          "taker_buy_base": 64478.2,
          "taker_buy_quote": 7019.69284
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.1089,
          "high": 0.1093,
          "low": 0.1082,
          "close": 0.1082,
          "volume": 93212.6,
          "close_time": 1762034399999,
          "quote_volume": 10138.79179,
          "trades": 61,
          "taker_buy_base": 65096.9,
          "taker_buy_quote": 7085.22842
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.1081,
          "high": 0.1092,
          "low": 0.1077,
          "close": 0.1091,
          "volume": 363162.5,
          "close_time": 1762037999999,
          "quote_volume": 39262.84715,
          "trades": 170,
          "taker_buy_base": 177459.4,
          "taker_buy_quote": 19197.23064
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.1092,
          "high": 0.1099,
          "low": 0.109,
          "close": 0.1093,
          "volume": 327170.1,
          "close_time": 1762041599999,
          "quote_volume": 35807.33498,
          "trades": 185,
          "taker_buy_base": 150458.8,
          "taker_buy_quote": 16470.33286
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1093,
          "high": 0.1094,
          "low": 0.1081,
          "close": 0.1084,
          "volume": 295292.4,
          "close_time": 1762045199999,
          "quote_volume": 32073.64204,
          "trades": 219,
          "taker_buy_base": 151063.5,
          "taker_buy_quote": 16413.9139
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.1083,
          "high": 0.1091,
          "low": 0.1078,
          "close": 0.1085,
          "volume": 449706.0,
          "close_time": 1762048799999,
          "quote_volume": 48725.11647,
          "trades": 238,
          "taker_buy_base": 232165.4,
          "taker_buy_quote": 25150.66912
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.1085,
          "high": 0.1094,
          "low": 0.108,
          "close": 0.1088,
          "volume": 225765.6,
          "close_time": 1762052399999,
          "quote_volume": 24495.9362,
          "trades": 144,
          "taker_buy_base": 142799.0,
          "taker_buy_quote": 15485.16155
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.1087,
          "high": 0.109,
          "low": 0.1073,
          "close": 0.1079,
          "volume": 426823.8,
          "close_time": 1762055999999,
          "quote_volume": 46282.99396,
          "trades": 213,
          "taker_buy_base": 217028.2,
          "taker_buy_quote": 23545.09318
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.1079,
          "high": 0.1091,
          "low": 0.1072,
          "close": 0.109,
          "volume": 358767.0,
          "close_time": 1762059599999,
          "quote_volume": 38718.45716,
          "trades": 244,
          "taker_buy_base": 158437.9,
          "taker_buy_quote": 17103.34072
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.1089,
          "high": 0.1092,
          "low": 0.1072,
          "close": 0.109,
          "volume": 462185.0,
          "close_time": 1762063199999,
          "quote_volume": 50110.92987,
          "trades": 249,
          "taker_buy_base": 272230.3,
          "taker_buy_quote": 29567.00571
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.1088,
          "high": 0.1111,
          "low": 0.1086,
          "close": 0.1105,
          "volume": 1640261.3,
          "close_time": 1762066799999,
          "quote_volume": 180760.42475,
          "trades": 869,
          "taker_buy_base": 740407.7,
          "taker_buy_quote": 81588.32808
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.1106,
          "high": 0.1112,
          "low": 0.1104,
          "close": 0.111,
          "volume": 615768.4,
          "close_time": 1762070399999,
          "quote_volume": 68213.76262,
          "trades": 309,
          "taker_buy_base": 284112.4,
          "taker_buy_quote": 31512.02971
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.111,
          "high": 0.1121,
          "low": 0.1107,
          "close": 0.1117,
          "volume": 743567.0,
          "close_time": 1762073999999,
          "quote_volume": 82900.29575,
          "trades": 394,
          "taker_buy_base": 412475.3,
          "taker_buy_quote": 46056.66567
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.1118,
          "high": 0.1125,
          "low": 0.1115,
          "close": 0.1117,
          "volume": 1203305.3,
          "close_time": 1762077599999,
          "quote_volume": 134875.907,
          "trades": 859,
          "taker_buy_base": 601138.3,
          "taker_buy_quote": 67465.89964
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.1117,
          "high": 0.1124,
          "low": 0.1112,
          "close": 0.1117,
          "volume": 923165.2,
          "close_time": 1762081199999,
          "quote_volume": 103160.79804,
          "trades": 472,
          "taker_buy_base": 500067.2,
          "taker_buy_quote": 55920.15379
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.1116,
          "high": 0.1123,
          "low": 0.1097,
          "close": 0.1116,
          "volume": 2295713.4,
          "close_time": 1762084799999,
          "quote_volume": 255212.73604,
          "trades": 913,
          "taker_buy_base": 1025539.2,
          "taker_buy_quote": 114012.70443
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.1116,
          "high": 0.1126,
          "low": 0.1103,
          "close": 0.1108,
          "volume": 1157873.4,
          "close_time": 1762088399999,
          "quote_volume": 129163.83539,
          "trades": 496,
          "taker_buy_base": 717308.2,
          "taker_buy_quote": 80008.89292
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.1108,
          "high": 0.1111,
          "low": 0.1095,
          "close": 0.11,
          "volume": 1018617.8,
          "close_time": 1762091999999,
          "quote_volume": 112293.86472,
          "trades": 541,
          "taker_buy_base": 534289.3,
          "taker_buy_quote": 58921.83565
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.11,
          "high": 0.1105,
          "low": 0.1067,
          "close": 0.1073,
          "volume": 1680571.1,
          "close_time": 1762095599999,
          "quote_volume": 182276.27783,
          "trades": 1173,
          "taker_buy_base": 781329.4,
          "taker_buy_quote": 84802.30053
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.1073,
          "high": 0.1081,
          "low": 0.1062,
          "close": 0.1068,
          "volume": 918257.5,
          "close_time": 1762099199999,
          "quote_volume": 98276.44917,
          "trades": 593,
          "taker_buy_base": 412589.3,
          "taker_buy_quote": 44173.54622
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.1067,
          "high": 0.1072,
          "low": 0.1045,
          "close": 0.1067,
          "volume": 870477.1,
          "close_time": 1762102799999,
          "quote_volume": 92132.7598,
          "trades": 525,
          "taker_buy_base": 319301.4,
          "taker_buy_quote": 33790.99749
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.1067,
          "high": 0.107,
          "low": 0.1057,
          "close": 0.1064,
          "volume": 329056.0,
          "close_time": 1762106399999,
          "quote_volume": 35000.29709,
          "trades": 206,
          "taker_buy_base": 149646.1,
          "taker_buy_quote": 15915.76815
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.1064,
          "high": 0.1069,
          "low": 0.1062,
          "close": 0.1064,
          "volume": 226673.5,
          "close_time": 1762109999999,
          "quote_volume": 24143.96018,
          "trades": 154,
          "taker_buy_base": 96581.1,
          "taker_buy_quote": 10290.5405
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.1063,
          "high": 0.1075,
          "low": 0.1053,
          "close": 0.1071,
          "volume": 1000725.6,
          "close_time": 1762113599999,
          "quote_volume": 106490.36083,
          "trades": 428,
          "taker_buy_base": 705486.1,
          "taker_buy_quote": 75068.17004
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.1071,
          "high": 0.1081,
          "low": 0.107,
          "close": 0.1074,
          "volume": 309555.2,
          "close_time": 1762117199999,
          "quote_volume": 33262.97112,
          "trades": 294,
          "taker_buy_base": 169281.8,
          "taker_buy_quote": 18192.4312
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.1074,
          "high": 0.1074,
          "low": 0.1064,
          "close": 0.107,
          "volume": 338415.3,
          "close_time": 1762120799999,
          "quote_volume": 36128.08325,
          "trades": 205,
          "taker_buy_base": 105928.7,
          "taker_buy_quote": 11308.43226
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.1069,
          "high": 0.1072,
          "low": 0.1062,
          "close": 0.1066,
          "volume": 179512.3,
          "close_time": 1762124399999,
          "quote_volume": 19145.32538,
          "trades": 98,
          "taker_buy_base": 87406.0,
          "taker_buy_quote": 9322.77114
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.1069,
          "high": 0.1089,
          "low": 0.1069,
          "close": 0.1086,
          "volume": 759682.4,
          "close_time": 1762127999999,
          "quote_volume": 82088.16347,
          "trades": 608,
          "taker_buy_base": 329258.8,
          "taker_buy_quote": 35568.49243
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1085,
          "high": 0.1103,
          "low": 0.1074,
          "close": 0.1074,
          "volume": 1147183.0,
          "close_time": 1762131599999,
          "quote_volume": 125202.91094,
          "trades": 716,
          "taker_buy_base": 642333.7,
          "taker_buy_quote": 70123.16947
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.1073,
          "high": 0.1074,
          "low": 0.1052,
          "close": 0.1058,
          "volume": 567723.9,
          "close_time": 1762135199999,
          "quote_volume": 60444.78885,
          "trades": 649,
          "taker_buy_base": 246194.6,
          "taker_buy_quote": 26198.93974
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.1058,
          "high": 0.106,
          "low": 0.1039,
          "close": 0.105,
          "volume": 1013810.8,
          "close_time": 1762138799999,
          "quote_volume": 106196.33459,
          "trades": 1047,
          "taker_buy_base": 440722.8,
          "taker_buy_quote": 46133.87464
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.1051,
          "high": 0.1052,
          "low": 0.1,
          "close": 0.1001,
          "volume": 1801267.4,
          "close_time": 1762142399999,
          "quote_volume": 183449.52311,
          "trades": 1772,
          "taker_buy_base": 783267.8,
          "taker_buy_quote": 79919.09677
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.1001,
          "high": 0.101,
          "low": 0.0991,
          "close": 0.101,
          "volume": 1189990.0,
          "close_time": 1762145999999,
          "quote_volume": 118763.95777,
          "trades": 1253,
          "taker_buy_base": 583588.8,
          "taker_buy_quote": 58264.77557
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.101,
          "high": 0.1023,
          "low": 0.0994,
          "close": 0.0995,
          "volume": 1294536.7,
          "close_time": 1762149599999,
          "quote_volume": 130988.11664,
          "trades": 715,
          "taker_buy_base": 624563.1,
          "taker_buy_quote": 63271.44213
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.0995,
          "high": 0.1002,
          "low": 0.0976,
          "close": 0.0991,
          "volume": 2395731.8,
          "close_time": 1762153199999,
          "quote_volume": 237016.8944,
          "trades": 1425,
          "taker_buy_base": 841119.4,
          "taker_buy_quote": 83109.47151
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.099,
          "high": 0.1003,
          "low": 0.0987,
          "close": 0.0999,
          "volume": 330798.9,
          "close_time": 1762156799999,
          "quote_volume": 32989.28263,
          "trades": 411,
          "taker_buy_base": 194245.1,
          "taker_buy_quote": 19378.58107
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0998,
          "high": 0.1001,
          "low": 0.0988,
          "close": 0.0999,
          "volume": 504459.8,
          "close_time": 1762160399999,
          "quote_volume": 50203.8901,
          "trades": 482,
          "taker_buy_base": 262284.4,
          "taker_buy_quote": 26115.28681
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.0998,
          "high": 0.1011,
          "low": 0.0982,
          "close": 0.0983,
          "volume": 660941.8,
          "close_time": 1762163999999,
          "quote_volume": 65967.66602,
          "trades": 796,
          "taker_buy_base": 335852.8,
          "taker_buy_quote": 33523.41934
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.0984,
          "high": 0.099,
          "low": 0.0972,
          "close": 0.0976,
          "volume": 956632.0,
          "close_time": 1762167599999,
          "quote_volume": 94042.25481,
          "trades": 853,
          "taker_buy_base": 538714.6,
          "taker_buy_quote": 52993.45267
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.0977,
          "high": 0.0998,
          "low": 0.0977,
          "close": 0.0992,
          "volume": 774245.9,
          "close_time": 1762171199999,
          "quote_volume": 76491.25987,
          "trades": 575,
          "taker_buy_base": 468938.1,
          "taker_buy_quote": 46273.67552
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0992,
          "high": 0.1005,
          "low": 0.099,
          "close": 0.0993,
          "volume": 578073.4,
          "close_time": 1762174799999,
          "quote_volume": 57749.50739,
          "trades": 457,
          "taker_buy_base": 353481.6,
          "taker_buy_quote": 35306.68726
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.0991,
          "high": 0.0995,
          "low": 0.0981,
          "close": 0.0987,
          "volume": 812453.8,
          "close_time": 1762178399999,
          "quote_volume": 80244.2177,
          "trades": 710,
          "taker_buy_base": 379334.3,
          "taker_buy_quote": 37442.52906
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.0987,
          "high": 0.1001,
          "low": 0.0984,
          "close": 0.0999,
          "volume": 460777.8,
          "close_time": 1762181999999,
          "quote_volume": 45704.40827,
          "trades": 520,
          "taker_buy_base": 261028.2,
          "taker_buy_quote": 25886.14836
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.0999,
          "high": 0.1,
          "low": 0.0877,
          "close": 0.0911,
          "volume": 6584133.3,
          "close_time": 1762185599999,
          "quote_volume": 610030.58053,
          "trades": 7071,
          "taker_buy_base": 3266167.0,
          "taker_buy_quote": 302464.39605
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0911,
          "high": 0.0928,
          "low": 0.0893,
          "close": 0.0923,
          "volume": 1260702.7,
          "close_time": 1762189199999,
          "quote_volume": 115007.41975,
          "trades": 1644,
          "taker_buy_base": 653029.0,
          "taker_buy_quote": 59585.58698
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.0922,
          "high": 0.0933,
          "low": 0.0914,
          "close": 0.0933,
          "volume": 542667.9,
          "close_time": 1762192799999,
          "quote_volume": 50030.70451,
          "trades": 640,
          "taker_buy_base": 251765.4,
          "taker_buy_quote": 23265.30247
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.0932,
          "high": 0.0937,
          "low": 0.0915,
          "close": 0.0915,
          "volume": 460521.9,
          "close_time": 1762196399999,
          "quote_volume": 42644.78825,
          "trades": 651,
          "taker_buy_base": 221343.4,
          "taker_buy_quote": 20496.22659
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.0916,
          "high": 0.0922,
          "low": 0.0904,
          "close": 0.0905,
          "volume": 548057.1,
          "close_time": 1762199999999,
          "quote_volume": 49955.31999,
          "trades": 800,
          "taker_buy_base": 301296.3,
          "taker_buy_quote": 27472.27365
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0907,
          "high": 0.0907,
          "low": 0.0889,
          "close": 0.0895,
          "volume": 466744.2,
          "close_time": 1762203599999,
          "quote_volume": 41886.52936,
          "trades": 568,
          "taker_buy_base": 220533.9,
          "taker_buy_quote": 19786.76934
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.0894,
          "high": 0.0929,
          "low": 0.0894,
          "close": 0.0926,
          "volume": 542886.6,
          "close_time": 1762207199999,
          "quote_volume": 49273.66913,
          "trades": 645,
          "taker_buy_base": 335384.7,
          "taker_buy_quote": 30476.42733
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.0925,
          "high": 0.0927,
          "low": 0.091,
          "close": 0.092,
          "volume": 269857.1,
          "close_time": 1762210799999,
          "quote_volume": 24820.86611,
          "trades": 266,
          "taker_buy_base": 142392.5,
          "taker_buy_quote": 13100.75298
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.0919,
          "high": 0.0929,
          "low": 0.091,
          "close": 0.0928,
          "volume": 304617.3,
          "close_time": 1762214399999,
          "quote_volume": 28038.33297,
          "trades": 310,
          "taker_buy_base": 122998.3,
          "taker_buy_quote": 11312.53933
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0929,
          "high": 0.0943,
          "low": 0.0916,
          "close": 0.0941,
          "volume": 461296.3,
          "close_time": 1762217999999,
          "quote_volume": 43052.35352,
          "trades": 552,
          "taker_buy_base": 272194.1,
          "taker_buy_quote": 25452.09585
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.0941,
          "high": 0.0941,
          "low": 0.0931,
          "close": 0.0937,
          "volume": 385095.0,
          "close_time": 1762221599999,
          "quote_volume": 36064.37201,
          "trades": 472,
          "taker_buy_base": 221049.0,
          "taker_buy_quote": 20704.15632
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.0937,
          "high": 0.0942,
          "low": 0.0931,
          "close": 0.0934,
          "volume": 204354.9,
          "close_time": 1762225199999,
          "quote_volume": 19131.07998,
          "trades": 280,
          "taker_buy_base": 78132.7,
          "taker_buy_quote": 7321.72937
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.0935,
          "high": 0.0948,
          "low": 0.093,
          "close": 0.0937,
          "volume": 205448.0,
          "close_time": 1762228799999,
          "quote_volume": 19285.49616,
          "trades": 378,
          "taker_buy_base": 113090.7,
          "taker_buy_quote": 10624.93624
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0938,
          "high": 0.0945,
          "low": 0.093,
          "close": 0.093,
          "volume": 259816.4,
          "close_time": 1762232399999,
          "quote_volume": 24358.81169,
          "trades": 315,
          "taker_buy_base": 82089.0,
          "taker_buy_quote": 7715.17148
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.093,
          "high": 0.0934,
          "low": 0.0877,
          "close": 0.0878,
          "volume": 1501567.7,
          "close_time": 1762235999999,
          "quote_volume": 135112.30392,
          "trades": 1457,
          "taker_buy_base": 671179.4,
          "taker_buy_quote": 60168.0038
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.0878,
          "high": 0.0922,
          "low": 0.0877,
          "close": 0.0903,
          "volume": 982031.9,
          "close_time": 1762239599999,
          "quote_volume": 89129.76495,
          "trades": 985,
          "taker_buy_base": 472110.8,
          "taker_buy_quote": 42760.43851
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.0902,
          "high": 0.0904,
          "low": 0.0881,
          "close": 0.089,
          "volume": 960937.2,
          "close_time": 1762243199999,
          "quote_volume": 85690.8911,
          "trades": 804,
          "taker_buy_base": 456301.0,
          "taker_buy_quote": 40731.95584
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0891,
          "high": 0.0919,
          "low": 0.0889,
          "close": 0.0907,
          "volume": 849424.8,
          "close_time": 1762246799999,
          "quote_volume": 76737.3953,
          "trades": 1092,
          "taker_buy_base": 448167.6,
          "taker_buy_quote": 40468.07508
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.0907,
          "high": 0.0911,
          "low": 0.0903,
          "close": 0.0906,
          "volume": 270665.9,
          "close_time": 1762250399999,
          "quote_volume": 24544.67257,
          "trades": 408,
          "taker_buy_base": 110091.2,
          "taker_buy_quote": 9987.19479
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.0906,
          "high": 0.0909,
          "low": 0.0899,
          "close": 0.0907,
          "volume": 795653.8,
          "close_time": 1762253999999,
          "quote_volume": 71894.40041,
          "trades": 549,
          "taker_buy_base": 397200.8,
          "taker_buy_quote": 35916.04169
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.0908,
          "high": 0.0919,
          "low": 0.09,
          "close": 0.0903,
          "volume": 494624.1,
          "close_time": 1762257599999,
          "quote_volume": 45013.34407,
          "trades": 556,
          "taker_buy_base": 223264.0,
          "taker_buy_quote": 20322.07923
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0902,
          "high": 0.0905,
          "low": 0.0892,
          "close": 0.0896,
          "volume": 154247.3,
          "close_time": 1762261199999,
          "quote_volume": 13843.69406,
          "trades": 261,
          "taker_buy_base": 83836.2,
          "taker_buy_quote": 7520.59154
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.0896,
          "high": 0.0901,
          "low": 0.0889,
          "close": 0.0897,
          "volume": 338343.1,
          "close_time": 1762264799999,
          "quote_volume": 30320.0798,
          "trades": 496,
          "taker_buy_base": 154755.6,
          "taker_buy_quote": 13865.76251
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.0897,
          "high": 0.0923,
          "low": 0.0885,
          "close": 0.0916,
          "volume": 948626.4,
          "close_time": 1762268399999,
          "quote_volume": 85486.16205,
          "trades": 1155,
          "taker_buy_base": 400847.6,
          "taker_buy_quote": 36101.00814
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.0916,
          "high": 0.0921,
          "low": 0.0894,
          "close": 0.0895,
          "volume": 589511.3,
          "close_time": 1762271999999,
          "quote_volume": 53618.1551,
          "trades": 802,
          "taker_buy_base": 316708.5,
          "taker_buy_quote": 28809.85021
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0896,
          "high": 0.0902,
          "low": 0.0867,
          "close": 0.0875,
          "volume": 1027061.9,
          "close_time": 1762275599999,
          "quote_volume": 90915.44498,
          "trades": 1074,
          "taker_buy_base": 433857.4,
          "taker_buy_quote": 38353.38269
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.0874,
          "high": 0.0886,
          "low": 0.0851,
          "close": 0.0877,
          "volume": 1229446.4,
          "close_time": 1762279199999,
          "quote_volume": 106783.87419,
          "trades": 1482,
          "taker_buy_base": 586447.6,
          "taker_buy_quote": 50913.25559
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.0877,
          "high": 0.0878,
          "low": 0.0836,
          "close": 0.0865,
          "volume": 1213152.4,
          "close_time": 1762282799999,
          "quote_volume": 103534.82696,
          "trades": 1668,
          "taker_buy_base": 574545.5,
          "taker_buy_quote": 49031.66629
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.0866,
          "high": 0.0871,
          "low": 0.0847,
          "close": 0.0849,
          "volume": 684296.7,
          "close_time": 1762286399999,
          "quote_volume": 58869.75105,
          "trades": 856,
          "taker_buy_base": 299306.0,
          "taker_buy_quote": 25748.44359
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.085,
          "high": 0.0863,
          "low": 0.0803,
          "close": 0.085,
          "volume": 2782589.2,
          "close_time": 1762289999999,
          "quote_volume": 231242.73785,
          "trades": 3483,
          "taker_buy_base": 1516875.3,
          "taker_buy_quote": 126292.80854
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.0851,
          "high": 0.0869,
          "low": 0.0811,
          "close": 0.0866,
          "volume": 2174136.8,
          "close_time": 1762293599999,
          "quote_volume": 181950.99654,
          "trades": 2451,
          "taker_buy_base": 928287.4,
          "taker_buy_quote": 77669.16534
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.0865,
          "high": 0.0908,
          "low": 0.0862,
          "close": 0.0888,
          "volume": 1666422.4,
          "close_time": 1762297199999,
          "quote_volume": 148026.37695,
          "trades": 1518,
          "taker_buy_base": 1143098.3,
          "taker_buy_quote": 101521.41122
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.0888,
          "high": 0.0895,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 428102.1,
          "close_time": 1762300799999,
          "quote_volume": 37660.13216,
          "trades": 721,
          "taker_buy_base": 175388.9,
          "taker_buy_quote": 15480.99333
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0874,
          "high": 0.0876,
          "low": 0.0858,
          "close": 0.0863,
          "volume": 436232.4,
          "close_time": 1762304399999,
          "quote_volume": 37755.73792,
          "trades": 348,
          "taker_buy_base": 127565.0,
          "taker_buy_quote": 11035.33204
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.0863,
          "high": 0.0869,
          "low": 0.083,
          "close": 0.0864,
          "volume": 835923.5,
          "close_time": 1762307999999,
          "quote_volume": 70619.46163,
          "trades": 1110,
          "taker_buy_base": 367179.8,
          "taker_buy_quote": 31024.61814
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.0863,
          "high": 0.0887,
          "low": 0.0863,
          "close": 0.0885,
          "volume": 398400.1,
          "close_time": 1762311599999,
          "quote_volume": 34861.24182,
          "trades": 623,
          "taker_buy_base": 209145.1,
          "taker_buy_quote": 18327.52781
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.0886,
          "high": 0.0887,
          "low": 0.0876,
          "close": 0.0882,
          "volume": 240638.5,
          "close_time": 1762315199999,
          "quote_volume": 21219.29396,
          "trades": 287,
          "taker_buy_base": 91390.8,
          "taker_buy_quote": 8054.8613
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0881,
          "high": 0.0891,
          "low": 0.0874,
          "close": 0.0887,
          "volume": 311430.7,
          "close_time": 1762318799999,
          "quote_volume": 27484.04067,
          "trades": 323,
          "taker_buy_base": 155521.9,
          "taker_buy_quote": 13764.61546
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.0888,
          "high": 0.089,
          "low": 0.088,
          "close": 0.088,
          "volume": 301560.1,
          "close_time": 1762322399999,
          "quote_volume": 26696.16592,
          "trades": 266,
          "taker_buy_base": 156951.9,
          "taker_buy_quote": 13902.72361
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.0879,
          "high": 0.0885,
          "low": 0.0876,
          "close": 0.0885,
          "volume": 370042.3,
          "close_time": 1762325999999,
          "quote_volume": 32545.35185,
          "trades": 292,
          "taker_buy_base": 195997.1,
          "taker_buy_quote": 17244.54803
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.0885,
          "high": 0.0885,
          "low": 0.087,
          "close": 0.0872,
          "volume": 465455.3,
          "close_time": 1762329599999,
          "quote_volume": 40661.26539,
          "trades": 373,
          "taker_buy_base": 169476.6,
          "taker_buy_quote": 14795.38422
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.087,
          "high": 0.0877,
          "low": 0.0857,
          "close": 0.0862,
          "volume": 383389.1,
          "close_time": 1762333199999,
          "quote_volume": 33201.90693,
          "trades": 507,
          "taker_buy_base": 156471.9,
          "taker_buy_quote": 13549.64653
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.0862,
          "high": 0.0871,
          "low": 0.0859,
          "close": 0.0863,
          "volume": 388355.2,
          "close_time": 1762336799999,
          "quote_volume": 33555.66223,
          "trades": 370,
          "taker_buy_base": 141645.0,
          "taker_buy_quote": 12244.36534
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.0862,
          "high": 0.0865,
          "low": 0.0844,
          "close": 0.0846,
          "volume": 433750.8,
          "close_time": 1762340399999,
          "quote_volume": 36929.54999,
          "trades": 346,
          "taker_buy_base": 144287.5,
          "taker_buy_quote": 12343.93059
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.0844,
          "high": 0.0861,
          "low": 0.0844,
          "close": 0.0858,
          "volume": 442416.6,
          "close_time": 1762343999999,
          "quote_volume": 37772.38971,
          "trades": 413,
          "taker_buy_base": 314991.7,
          "taker_buy_quote": 26882.73781
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0858,
          "high": 0.0867,
          "low": 0.0853,
          "close": 0.0865,
          "volume": 260422.2,
          "close_time": 1762347599999,
          "quote_volume": 22407.68197,
          "trades": 337,
          "taker_buy_base": 91898.4,
          "taker_buy_quote": 7902.1579
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.0865,
          "high": 0.0886,
          "low": 0.0861,
          "close": 0.0878,
          "volume": 354163.9,
          "close_time": 1762351199999,
          "quote_volume": 30971.63291,
          "trades": 400,
          "taker_buy_base": 267037.8,
          "taker_buy_quote": 23383.65998
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.0878,
          "high": 0.088,
          "low": 0.0859,
          "close": 0.0871,
          "volume": 224172.7,
          "close_time": 1762354799999,
          "quote_volume": 19527.58054,
          "trades": 337,
          "taker_buy_base": 88485.5,
          "taker_buy_quote": 7709.74226
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.0871,
          "high": 0.0876,
          "low": 0.0863,
          "close": 0.0876,
          "volume": 349446.4,
          "close_time": 1762358399999,
          "quote_volume": 30434.17674,
          "trades": 453,
          "taker_buy_base": 174912.4,
          "taker_buy_quote": 15243.12734
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0875,
          "high": 0.0889,
          "low": 0.0867,
          "close": 0.0888,
          "volume": 487353.6,
          "close_time": 1762361999999,
          "quote_volume": 42756.30813,
          "trades": 568,
          "taker_buy_base": 262565.0,
          "taker_buy_quote": 23043.64897
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.0887,
          "high": 0.089,
          "low": 0.0881,
          "close": 0.0888,
          "volume": 821970.5,
          "close_time": 1762365599999,
          "quote_volume": 72677.75995,
          "trades": 1057,
          "taker_buy_base": 400186.2,
          "taker_buy_quote": 35412.16425
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.0886,
          "high": 0.0897,
          "low": 0.0884,
          "close": 0.0895,
          "volume": 524121.0,
          "close_time": 1762369199999,
          "quote_volume": 46737.24848,
          "trades": 384,
          "taker_buy_base": 165358.1,
          "taker_buy_quote": 14732.60544
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.0894,
          "high": 0.0896,
          "low": 0.0885,
          "close": 0.0887,
          "volume": 499810.2,
          "close_time": 1762372799999,
          "quote_volume": 44417.58783,
          "trades": 432,
          "taker_buy_base": 320702.1,
          "taker_buy_quote": 28480.7157
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.0886,
          "high": 0.0897,
          "low": 0.0882,
          "close": 0.089,
          "volume": 309759.1,
          "close_time": 1762376399999,
          "quote_volume": 27590.70993,
          "trades": 413,
          "taker_buy_base": 191731.2,
          "taker_buy_quote": 17094.31454
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.089,
          "high": 0.0905,
          "low": 0.0886,
          "close": 0.0899,
          "volume": 340737.8,
          "close_time": 1762379999999,
          "quote_volume": 30559.49539,
          "trades": 698,
          "taker_buy_base": 166840.4,
          "taker_buy_quote": 14942.84974
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.0899,
          "high": 0.0923,
          "low": 0.0898,
          "close": 0.0915,
          "volume": 952141.9,
          "close_time": 1762383599999,
          "quote_volume": 86517.5253,
          "trades": 785,
          "taker_buy_base": 483464.0,
          "taker_buy_quote": 43895.04881
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.0914,
          "high": 0.0918,
          "low": 0.0905,
          "close": 0.0905,
          "volume": 317688.3,
          "close_time": 1762387199999,
          "quote_volume": 28970.98918,
          "trades": 266,
          "taker_buy_base": 173403.9,
          "taker_buy_quote": 15818.64093
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0889,
          "close": 0.0894,
          "volume": 139342.4,
          "close_time": 1762390799999,
          "quote_volume": 12480.036,
          "trades": 257,
          "taker_buy_base": 49496.2,
          "taker_buy_quote": 4433.80356
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.0894,
          "high": 0.0894,
          "low": 0.0875,
          "close": 0.0889,
          "volume": 412745.8,
          "close_time": 1762394399999,
          "quote_volume": 36512.06092,
          "trades": 416,
          "taker_buy_base": 231136.7,
          "taker_buy_quote": 20458.99187
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.0888,
          "high": 0.0896,
          "low": 0.0874,
          "close": 0.0893,
          "volume": 345199.2,
          "close_time": 1762397999999,
          "quote_volume": 30467.21988,
          "trades": 347,
          "taker_buy_base": 146179.3,
          "taker_buy_quote": 12914.44152
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.0893,
          "high": 0.0902,
          "low": 0.0893,
          "close": 0.0895,
          "volume": 183141.3,
          "close_time": 1762401599999,
          "quote_volume": 16464.12733,
          "trades": 169,
          "taker_buy_base": 69579.0,
          "taker_buy_quote": 6254.91601
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0896,
          "high": 0.0942,
          "low": 0.0895,
          "close": 0.0934,
          "volume": 1206777.2,
          "close_time": 1762405199999,
          "quote_volume": 110975.12503,
          "trades": 1137,
          "taker_buy_base": 711586.8,
          "taker_buy_quote": 65364.14161
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.0933,
          "high": 0.0934,
          "low": 0.0899,
          "close": 0.0902,
          "volume": 958613.3,
          "close_time": 1762408799999,
          "quote_volume": 87784.32588,
          "trades": 767,
          "taker_buy_base": 460500.8,
          "taker_buy_quote": 42102.55201
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.0902,
          "high": 0.0919,
          "low": 0.0893,
          "close": 0.09,
          "volume": 376357.0,
          "close_time": 1762412399999,
          "quote_volume": 34131.64382,
          "trades": 423,
          "taker_buy_base": 169303.8,
          "taker_buy_quote": 15391.36664
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.0899,
          "high": 0.0904,
          "low": 0.0887,
          "close": 0.0898,
          "volume": 374187.3,
          "close_time": 1762415999999,
          "quote_volume": 33536.49534,
          "trades": 368,
          "taker_buy_base": 111633.4,
          "taker_buy_quote": 10011.01322
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0897,
          "high": 0.0933,
          "low": 0.0896,
          "close": 0.0915,
          "volume": 1456898.9,
          "close_time": 1762419599999,
          "quote_volume": 134208.17035,
          "trades": 1227,
          "taker_buy_base": 806444.1,
          "taker_buy_quote": 74348.23049
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.0916,
          "high": 0.0919,
          "low": 0.0902,
          "close": 0.0903,
          "volume": 505893.2,
          "close_time": 1762423199999,
          "quote_volume": 46079.68127,
          "trades": 452,
          "taker_buy_base": 217794.4,
          "taker_buy_quote": 19831.61578
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.0904,
          "high": 0.091,
          "low": 0.0895,
          "close": 0.0897,
          "volume": 432852.7,
          "close_time": 1762426799999,
          "quote_volume": 39029.92204,
          "trades": 518,
          "taker_buy_base": 240381.0,
          "taker_buy_quote": 21688.09422
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.0897,
          "high": 0.0908,
          "low": 0.0887,
          "close": 0.0905,
          "volume": 501545.5,
          "close_time": 1762430399999,
          "quote_volume": 45017.25614,
          "trades": 476,
          "taker_buy_base": 287674.9,
          "taker_buy_quote": 25793.26875
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0904,
          "high": 0.0906,
          "low": 0.0893,
          "close": 0.0896,
          "volume": 201880.0,
          "close_time": 1762433999999,
          "quote_volume": 18158.05882,
          "trades": 309,
          "taker_buy_base": 74334.4,
          "taker_buy_quote": 6684.91583
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.0895,
          "high": 0.0919,
          "low": 0.0894,
          "close": 0.0915,
          "volume": 181443.1,
          "close_time": 1762437599999,
          "quote_volume": 16530.35914,
          "trades": 336,
          "taker_buy_base": 94531.6,
          "taker_buy_quote": 8620.40963
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.0916,
          "high": 0.092,
          "low": 0.0894,
          "close": 0.0896,
          "volume": 760564.5,
          "close_time": 1762441199999,
          "quote_volume": 68833.87597,
          "trades": 715,
          "taker_buy_base": 335988.8,
          "taker_buy_quote": 30403.35857
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.0896,
          "high": 0.0907,
          "low": 0.0871,
          "close": 0.0878,
          "volume": 1066634.4,
          "close_time": 1762444799999,
          "quote_volume": 94609.60379,
          "trades": 1152,
          "taker_buy_base": 556486.2,
          "taker_buy_quote": 49375.28731
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0878,
          "high": 0.0887,
          "low": 0.0862,
          "close": 0.0875,
          "volume": 619496.2,
          "close_time": 1762448399999,
          "quote_volume": 54135.70373,
          "trades": 674,
          "taker_buy_base": 274553.0,
          "taker_buy_quote": 23971.02525
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.0876,
          "high": 0.0892,
          "low": 0.0872,
          "close": 0.089,
          "volume": 522019.3,
          "close_time": 1762451999999,
          "quote_volume": 46007.22614,
          "trades": 535,
          "taker_buy_base": 226093.2,
          "taker_buy_quote": 19939.88314
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.0889,
          "high": 0.0903,
          "low": 0.0875,
          "close": 0.0893,
          "volume": 384372.6,
          "close_time": 1762455599999,
          "quote_volume": 34183.54158,
          "trades": 477,
          "taker_buy_base": 226282.1,
          "taker_buy_quote": 20137.83088
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.0892,
          "high": 0.0894,
          "low": 0.088,
          "close": 0.089,
          "volume": 310744.9,
          "close_time": 1762459199999,
          "quote_volume": 27621.01067,
          "trades": 477,
          "taker_buy_base": 150194.6,
          "taker_buy_quote": 13348.55591
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0891,
          "high": 0.0898,
          "low": 0.0881,
          "close": 0.0884,
          "volume": 943859.7,
          "close_time": 1762462799999,
          "quote_volume": 83503.28199,
          "trades": 760,
          "taker_buy_base": 447581.6,
          "taker_buy_quote": 39621.92755
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.0884,
          "high": 0.0892,
          "low": 0.0877,
          "close": 0.0886,
          "volume": 434879.8,
          "close_time": 1762466399999,
          "quote_volume": 38449.03242,
          "trades": 586,
          "taker_buy_base": 231436.2,
          "taker_buy_quote": 20477.81963
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.0885,
          "high": 0.0887,
          "low": 0.0867,
          "close": 0.0879,
          "volume": 211981.3,
          "close_time": 1762469999999,
          "quote_volume": 18592.39389,
          "trades": 240,
          "taker_buy_base": 102857.8,
          "taker_buy_quote": 9012.70801
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.0878,
          "high": 0.0881,
          "low": 0.0863,
          "close": 0.0881,
          "volume": 261602.3,
          "close_time": 1762473599999,
          "quote_volume": 22813.48727,
          "trades": 308,
          "taker_buy_base": 129181.4,
          "taker_buy_quote": 11263.98131
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.088,
          "high": 0.0898,
          "low": 0.088,
          "close": 0.0896,
          "volume": 575861.9,
          "close_time": 1762477199999,
          "quote_volume": 51327.37975,
          "trades": 513,
          "taker_buy_base": 316684.0,
          "taker_buy_quote": 28228.19836
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.0896,
          "high": 0.0907,
          "low": 0.0884,
          "close": 0.0901,
          "volume": 973630.1,
          "close_time": 1762480799999,
          "quote_volume": 87001.35122,
          "trades": 668,
          "taker_buy_base": 523067.2,
          "taker_buy_quote": 46765.02461
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.0902,
          "high": 0.0904,
          "low": 0.0893,
          "close": 0.0902,
          "volume": 366574.2,
          "close_time": 1762484399999,
          "quote_volume": 32976.62219,
          "trades": 480,
          "taker_buy_base": 226200.1,
          "taker_buy_quote": 20356.2539
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.0902,
          "high": 0.0924,
          "low": 0.0902,
          "close": 0.0906,
          "volume": 646848.6,
          "close_time": 1762487999999,
          "quote_volume": 59051.38975,
          "trades": 878,
          "taker_buy_base": 336964.5,
          "taker_buy_quote": 30759.476
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0907,
          "high": 0.0908,
          "low": 0.0891,
          "close": 0.0901,
          "volume": 540566.9,
          "close_time": 1762491599999,
          "quote_volume": 48731.36984,
          "trades": 500,
          "taker_buy_base": 156809.6,
          "taker_buy_quote": 14132.9805
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.0902,
          "high": 0.0925,
          "low": 0.0902,
          "close": 0.092,
          "volume": 664420.4,
          "close_time": 1762495199999,
          "quote_volume": 60610.4828,
          "trades": 574,
          "taker_buy_base": 449709.6,
          "taker_buy_quote": 41041.89416
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.0919,
          "high": 0.0922,
          "low": 0.0912,
          "close": 0.0914,
          "volume": 421011.7,
          "close_time": 1762498799999,
          "quote_volume": 38631.45871,
          "trades": 341,
          "taker_buy_base": 196641.4,
          "taker_buy_quote": 18048.50312
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.0915,
          "high": 0.0925,
          "low": 0.0907,
          "close": 0.0925,
          "volume": 487510.7,
          "close_time": 1762502399999,
          "quote_volume": 44593.04002,
          "trades": 365,
          "taker_buy_base": 204655.3,
          "taker_buy_quote": 18765.06795
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0924,
          "high": 0.0932,
          "low": 0.0915,
          "close": 0.0917,
          "volume": 484696.5,
          "close_time": 1762505999999,
          "quote_volume": 44718.21907,
          "trades": 385,
          "taker_buy_base": 236058.6,
          "taker_buy_quote": 21814.05843
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.0918,
          "high": 0.0919,
          "low": 0.0896,
          "close": 0.091,
          "volume": 662113.6,
          "close_time": 1762509599999,
          "quote_volume": 59998.21753,
          "trades": 497,
          "taker_buy_base": 344793.0,
          "taker_buy_quote": 31238.83276
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.0911,
          "high": 0.0923,
          "low": 0.0899,
          "close": 0.0917,
          "volume": 954423.1,
          "close_time": 1762513199999,
          "quote_volume": 87064.43711,
          "trades": 663,
          "taker_buy_base": 535823.6,
          "taker_buy_quote": 48815.96731
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.0917,
          "high": 0.0917,
          "low": 0.0889,
          "close": 0.0903,
          "volume": 862969.7,
          "close_time": 1762516799999,
          "quote_volume": 77654.00457,
          "trades": 667,
          "taker_buy_base": 469260.6,
          "taker_buy_quote": 42254.13247
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0903,
          "high": 0.0915,
          "low": 0.0895,
          "close": 0.0907,
          "volume": 731737.2,
          "close_time": 1762520399999,
          "quote_volume": 66222.3922,
          "trades": 836,
          "taker_buy_base": 347540.3,
          "taker_buy_quote": 31442.80204
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.0907,
          "high": 0.0947,
          "low": 0.0905,
          "close": 0.0936,
          "volume": 1059580.6,
          "close_time": 1762523999999,
          "quote_volume": 98841.38286,
          "trades": 1346,
          "taker_buy_base": 589218.8,
          "taker_buy_quote": 54971.62152
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.0936,
          "high": 0.0974,
          "low": 0.0911,
          "close": 0.0968,
          "volume": 1818973.3,
          "close_time": 1762527599999,
          "quote_volume": 173139.46092,
          "trades": 2489,
          "taker_buy_base": 872172.0,
          "taker_buy_quote": 83050.18789
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.0968,
          "high": 0.0978,
          "low": 0.0959,
          "close": 0.0961,
          "volume": 1645119.4,
          "close_time": 1762531199999,
          "quote_volume": 159069.44446,
          "trades": 2355,
          "taker_buy_base": 865615.4,
          "taker_buy_quote": 83645.27225
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.096,
          "high": 0.0989,
          "low": 0.0951,
          "close": 0.0987,
          "volume": 1520277.7,
          "close_time": 1762534799999,
          "quote_volume": 147275.0238,
          "trades": 2600,
          "taker_buy_base": 892111.4,
          "taker_buy_quote": 86491.24809
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.0987,
          "high": 0.1013,
          "low": 0.0984,
          "close": 0.1008,
          "volume": 1702784.0,
          "close_time": 1762538399999,
          "quote_volume": 170677.36983,
          "trades": 2992,
          "taker_buy_base": 822684.1,
          "taker_buy_quote": 82575.63075
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.1009,
          "high": 0.1025,
          "low": 0.1005,
          "close": 0.1021,
          "volume": 1312781.9,
          "close_time": 1762541999999,
          "quote_volume": 133432.69882,
          "trades": 2246,
          "taker_buy_base": 799357.7,
          "taker_buy_quote": 81279.98004
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.1021,
          "high": 0.1033,
          "low": 0.101,
          "close": 0.1018,
          "volume": 2145216.3,
          "close_time": 1762545599999,
          "quote_volume": 218665.54191,
          "trades": 2010,
          "taker_buy_base": 772202.4,
          "taker_buy_quote": 78633.1479
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.1018,
          "high": 0.1025,
          "low": 0.1006,
          "close": 0.1017,
          "volume": 619171.6,
          "close_time": 1762549199999,
          "quote_volume": 62830.40541,
          "trades": 1752,
          "taker_buy_base": 211086.8,
          "taker_buy_quote": 21424.0896
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.1016,
          "high": 0.1022,
          "low": 0.1014,
          "close": 0.1018,
          "volume": 276906.0,
          "close_time": 1762552799999,
          "quote_volume": 28183.49809,
          "trades": 822,
          "taker_buy_base": 113095.5,
          "taker_buy_quote": 11511.20915
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.1018,
          "high": 0.1021,
          "low": 0.1012,
          "close": 0.1019,
          "volume": 145217.1,
          "close_time": 1762556399999,
          "quote_volume": 14767.63922,
          "trades": 368,
          "taker_buy_base": 63258.3,
          "taker_buy_quote": 6437.30532
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.1018,
          "high": 0.1018,
          "low": 0.0992,
          "close": 0.0996,
          "volume": 450902.4,
          "close_time": 1762559999999,
          "quote_volume": 45140.93029,
          "trades": 922,
          "taker_buy_base": 173841.0,
          "taker_buy_quote": 17414.69578
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0996,
          "high": 0.1062,
          "low": 0.099,
          "close": 0.1014,
          "volume": 3300706.1,
          "close_time": 1762563599999,
          "quote_volume": 340649.26059,
          "trades": 6650,
          "taker_buy_base": 2057203.6,
          "taker_buy_quote": 212256.62642
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.1013,
          "high": 0.1038,
          "low": 0.101,
          "close": 0.1035,
          "volume": 350669.4,
          "close_time": 1762567199999,
          "quote_volume": 35919.30813,
          "trades": 828,
          "taker_buy_base": 171328.2,
          "taker_buy_quote": 17548.60919
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.1035,
          "high": 0.1042,
          "low": 0.1026,
          "close": 0.1026,
          "volume": 461258.4,
          "close_time": 1762570799999,
          "quote_volume": 47815.60295,
          "trades": 535,
          "taker_buy_base": 228064.5,
          "taker_buy_quote": 23648.02867
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.1025,
          "high": 0.1039,
          "low": 0.1009,
          "close": 0.101,
          "volume": 236075.0,
          "close_time": 1762574399999,
          "quote_volume": 24249.99749,
          "trades": 504,
          "taker_buy_base": 114782.3,
          "taker_buy_quote": 11807.71548
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.1011,
          "high": 0.103,
          "low": 0.1011,
          "close": 0.1017,
          "volume": 383187.4,
          "close_time": 1762577999999,
          "quote_volume": 39070.5696,
          "trades": 494,
          "taker_buy_base": 153904.7,
          "taker_buy_quote": 15690.55324
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.1017,
          "high": 0.1019,
          "low": 0.0985,
          "close": 0.0986,
          "volume": 657563.8,
          "close_time": 1762581599999,
          "quote_volume": 65769.55975,
          "trades": 703,
          "taker_buy_base": 201884.1,
          "taker_buy_quote": 20213.01839
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.0986,
          "high": 0.0996,
          "low": 0.0974,
          "close": 0.0986,
          "volume": 619513.0,
          "close_time": 1762585199999,
          "quote_volume": 60901.04064,
          "trades": 723,
          "taker_buy_base": 296899.1,
          "taker_buy_quote": 29212.75909
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.0987,
          "high": 0.1001,
          "low": 0.0981,
          "close": 0.0999,
          "volume": 259852.7,
          "close_time": 1762588799999,
          "quote_volume": 25777.41347,
          "trades": 369,
          "taker_buy_base": 135061.8,
          "taker_buy_quote": 13390.4922
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0999,
          "high": 0.1012,
          "low": 0.0985,
          "close": 0.1004,
          "volume": 299115.5,
          "close_time": 1762592399999,
          "quote_volume": 29861.03217,
          "trades": 355,
          "taker_buy_base": 112818.1,
          "taker_buy_quote": 11287.90407
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.1002,
          "high": 0.1005,
          "low": 0.0985,
          "close": 0.0989,
          "volume": 411182.3,
          "close_time": 1762595999999,
          "quote_volume": 41010.15774,
          "trades": 401,
          "taker_buy_base": 181571.9,
          "taker_buy_quote": 18133.26131
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.0989,
          "high": 0.1007,
          "low": 0.0987,
          "close": 0.1005,
          "volume": 432767.9,
          "close_time": 1762599599999,
          "quote_volume": 43114.24468,
          "trades": 378,
          "taker_buy_base": 283923.5,
          "taker_buy_quote": 28295.48564
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.1004,
          "high": 0.1016,
          "low": 0.0996,
          "close": 0.1001,
          "volume": 336489.9,
          "close_time": 1762603199999,
          "quote_volume": 33807.68973,
          "trades": 467,
          "taker_buy_base": 152068.6,
          "taker_buy_quote": 15282.93262
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.1001,
          "high": 0.1006,
          "low": 0.0997,
          "close": 0.1,
          "volume": 247087.4,
          "close_time": 1762606799999,
          "quote_volume": 24760.37072,
          "trades": 269,
          "taker_buy_base": 117498.0,
          "taker_buy_quote": 11767.2608
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.1,
          "high": 0.1,
          "low": 0.097,
          "close": 0.0971,
          "volume": 696394.5,
          "close_time": 1762610399999,
          "quote_volume": 68411.5155,
          "trades": 804,
          "taker_buy_base": 289565.6,
          "taker_buy_quote": 28438.30867
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.0971,
          "high": 0.0981,
          "low": 0.0963,
          "close": 0.098,
          "volume": 574089.0,
          "close_time": 1762613999999,
          "quote_volume": 55760.86131,
          "trades": 830,
          "taker_buy_base": 317620.9,
          "taker_buy_quote": 30854.69512
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.098,
          "high": 0.0983,
          "low": 0.0963,
          "close": 0.0971,
          "volume": 862947.3,
          "close_time": 1762617599999,
          "quote_volume": 83752.3092,
          "trades": 780,
          "taker_buy_base": 441026.2,
          "taker_buy_quote": 42845.67184
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.097,
          "high": 0.0973,
          "low": 0.0959,
          "close": 0.0965,
          "volume": 737245.9,
          "close_time": 1762621199999,
          "quote_volume": 71257.74777,
          "trades": 754,
          "taker_buy_base": 397833.9,
          "taker_buy_quote": 38454.17683
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.0965,
          "high": 0.0969,
          "low": 0.0957,
          "close": 0.0965,
          "volume": 527343.6,
          "close_time": 1762624799999,
          "quote_volume": 50784.47576,
          "trades": 514,
          "taker_buy_base": 196015.0,
          "taker_buy_quote": 18894.10162
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.0967,
          "high": 0.0979,
          "low": 0.0964,
          "close": 0.0976,
          "volume": 176858.7,
          "close_time": 1762628399999,
          "quote_volume": 17172.65032,
          "trades": 335,
          "taker_buy_base": 85851.4,
          "taker_buy_quote": 8346.26687
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.0976,
          "high": 0.0982,
          "low": 0.0963,
          "close": 0.0978,
          "volume": 199731.6,
          "close_time": 1762631999999,
          "quote_volume": 19441.91496,
          "trades": 280,
          "taker_buy_base": 86487.2,
          "taker_buy_quote": 8422.86073
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0977,
          "high": 0.0989,
          "low": 0.0973,
          "close": 0.0982,
          "volume": 102930.0,
          "close_time": 1762635599999,
          "quote_volume": 10114.10958,
          "trades": 183,
          "taker_buy_base": 62859.1,
          "taker_buy_quote": 6186.04054
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.0982,
          "high": 0.0986,
          "low": 0.0976,
          "close": 0.0985,
          "volume": 99147.1,
          "close_time": 1762639199999,
          "quote_volume": 9734.73532,
          "trades": 235,
          "taker_buy_base": 46061.2,
          "taker_buy_quote": 4528.45476
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.0985,
          "high": 0.1009,
          "low": 0.098,
          "close": 0.0999,
          "volume": 445528.4,
          "close_time": 1762642799999,
          "quote_volume": 44401.46363,
          "trades": 507,
          "taker_buy_base": 220148.9,
          "taker_buy_quote": 21985.29558
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.0998,
          "high": 0.1007,
          "low": 0.0997,
          "close": 0.1004,
          "volume": 99068.7,
          "close_time": 1762646399999,
          "quote_volume": 9926.23056,
          "trades": 98,
          "taker_buy_base": 68487.6,
          "taker_buy_quote": 6858.27529
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.1004,
          "high": 0.1022,
          "low": 0.0996,
          "close": 0.1018,
          "volume": 873108.1,
          "close_time": 1762649999999,
          "quote_volume": 87993.98614,
          "trades": 1442,
          "taker_buy_base": 480858.9,
          "taker_buy_quote": 48449.25595
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.1018,
          "high": 0.1026,
          "low": 0.1008,
          "close": 0.1011,
          "volume": 513709.4,
          "close_time": 1762653599999,
          "quote_volume": 52163.67385,
          "trades": 672,
          "taker_buy_base": 269793.8,
          "taker_buy_quote": 27380.26504
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.1009,
          "high": 0.101,
          "low": 0.0975,
          "close": 0.0977,
          "volume": 817196.1,
          "close_time": 1762657199999,
          "quote_volume": 80280.7918,
          "trades": 635,
          "taker_buy_base": 264016.4,
          "taker_buy_quote": 26016.38054
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.0976,
          "high": 0.0979,
          "low": 0.0965,
          "close": 0.0973,
          "volume": 721342.1,
          "close_time": 1762660799999,
          "quote_volume": 70203.02106,
          "trades": 423,
          "taker_buy_base": 193688.4,
          "taker_buy_quote": 18833.00718
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0972,
          "high": 0.0989,
          "low": 0.0968,
          "close": 0.0986,
          "volume": 402962.3,
          "close_time": 1762664399999,
          "quote_volume": 39528.70692,
          "trades": 428,
          "taker_buy_base": 179331.2,
          "taker_buy_quote": 17601.69471
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.0987,
          "high": 0.1011,
          "low": 0.0985,
          "close": 0.1007,
          "volume": 506180.5,
          "close_time": 1762667999999,
          "quote_volume": 50584.8567,
          "trades": 600,
          "taker_buy_base": 246641.2,
          "taker_buy_quote": 24626.66088
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.1007,
          "high": 0.102,
          "low": 0.1001,
          "close": 0.1005,
          "volume": 983102.5,
          "close_time": 1762671599999,
          "quote_volume": 99297.5091,
          "trades": 974,
          "taker_buy_base": 429693.9,
          "taker_buy_quote": 43426.1322
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.1004,
          "high": 0.1006,
          "low": 0.0995,
          "close": 0.1002,
          "volume": 569969.5,
          "close_time": 1762675199999,
          "quote_volume": 57088.71216,
          "trades": 421,
          "taker_buy_base": 203398.1,
          "taker_buy_quote": 20366.4608
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.1003,
          "high": 0.1007,
          "low": 0.0986,
          "close": 0.099,
          "volume": 304190.2,
          "close_time": 1762678799999,
          "quote_volume": 30319.15787,
          "trades": 312,
          "taker_buy_base": 100723.8,
          "taker_buy_quote": 10048.55605
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.099,
          "high": 0.0994,
          "low": 0.0969,
          "close": 0.0972,
          "volume": 423970.7,
          "close_time": 1762682399999,
          "quote_volume": 41610.10282,
          "trades": 423,
          "taker_buy_base": 210118.6,
          "taker_buy_quote": 20659.77742
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.0971,
          "high": 0.0976,
          "low": 0.0962,
          "close": 0.0975,
          "volume": 320570.3,
          "close_time": 1762685999999,
          "quote_volume": 30971.40991,
          "trades": 429,
          "taker_buy_base": 152615.4,
          "taker_buy_quote": 14748.51509
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.0976,
          "high": 0.099,
          "low": 0.0976,
          "close": 0.099,
          "volume": 245488.0,
          "close_time": 1762689599999,
          "quote_volume": 24182.14444,
          "trades": 298,
          "taker_buy_base": 166884.1,
          "taker_buy_quote": 16443.89208
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.099,
          "high": 0.1,
          "low": 0.0987,
          "close": 0.0996,
          "volume": 503105.6,
          "close_time": 1762693199999,
          "quote_volume": 49968.66516,
          "trades": 463,
          "taker_buy_base": 325864.1,
          "taker_buy_quote": 32366.18533
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.0996,
          "high": 0.1008,
          "low": 0.0993,
          "close": 0.1002,
          "volume": 560136.8,
          "close_time": 1762696799999,
          "quote_volume": 56250.04381,
          "trades": 496,
          "taker_buy_base": 285512.8,
          "taker_buy_quote": 28676.77621
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.1002,
          "high": 0.1024,
          "low": 0.0993,
          "close": 0.101,
          "volume": 658824.7,
          "close_time": 1762700399999,
          "quote_volume": 66475.48016,
          "trades": 619,
          "taker_buy_base": 290778.2,
          "taker_buy_quote": 29308.87721
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.101,
          "high": 0.103,
          "low": 0.1004,
          "close": 0.103,
          "volume": 796211.5,
          "close_time": 1762703999999,
          "quote_volume": 81089.74797,
          "trades": 725,
          "taker_buy_base": 370831.8,
          "taker_buy_quote": 37856.96677
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.1031,
          "high": 0.1128,
          "low": 0.1023,
          "close": 0.1126,
          "volume": 5238766.6,
          "close_time": 1762707599999,
          "quote_volume": 567032.8189,
          "trades": 4147,
          "taker_buy_base": 3011744.4,
          "taker_buy_quote": 326064.46328
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.1125,
          "high": 0.1179,
          "low": 0.107,
          "close": 0.1072,
          "volume": 17324728.7,
          "close_time": 1762711199999,
          "quote_volume": 1949281.11596,
          "trades": 17649,
          "taker_buy_base": 8484870.8,
          "taker_buy_quote": 955042.52855
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.1073,
          "high": 0.1092,
          "low": 0.1059,
          "close": 0.1085,
          "volume": 2701210.5,
          "close_time": 1762714799999,
          "quote_volume": 290252.43225,
          "trades": 2482,
          "taker_buy_base": 1281794.0,
          "taker_buy_quote": 137824.26237
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.1084,
          "high": 0.109,
          "low": 0.1065,
          "close": 0.1073,
          "volume": 1025436.3,
          "close_time": 1762718399999,
          "quote_volume": 110332.8402,
          "trades": 1255,
          "taker_buy_base": 435931.2,
          "taker_buy_quote": 46937.93944
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.1072,
          "high": 0.1078,
          "low": 0.1053,
          "close": 0.1056,
          "volume": 2193600.7,
          "close_time": 1762721999999,
          "quote_volume": 233099.39002,
          "trades": 1892,
          "taker_buy_base": 944748.1,
          "taker_buy_quote": 100475.33197
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.1057,
          "high": 0.1076,
          "low": 0.1049,
          "close": 0.1053,
          "volume": 1937560.6,
          "close_time": 1762725599999,
          "quote_volume": 205666.41771,
          "trades": 2086,
          "taker_buy_base": 1004264.0,
          "taker_buy_quote": 106686.83587
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.1052,
          "high": 0.1056,
          "low": 0.1041,
          "close": 0.1043,
          "volume": 941837.6,
          "close_time": 1762729199999,
          "quote_volume": 98692.62167,
          "trades": 899,
          "taker_buy_base": 449573.3,
          "taker_buy_quote": 47104.81432
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.1043,
          "high": 0.1048,
          "low": 0.1031,
          "close": 0.1038,
          "volume": 478253.6,
          "close_time": 1762732799999,
          "quote_volume": 49592.90185,
          "trades": 584,
          "taker_buy_base": 218888.3,
          "taker_buy_quote": 22719.69933
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.1037,
          "high": 0.1059,
          "low": 0.1033,
          "close": 0.1055,
          "volume": 824726.1,
          "close_time": 1762736399999,
          "quote_volume": 86397.39998,
          "trades": 855,
          "taker_buy_base": 469500.7,
          "taker_buy_quote": 49209.51425
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.1055,
          "high": 0.1058,
          "low": 0.1043,
          "close": 0.1045,
          "volume": 808728.9,
          "close_time": 1762739999999,
          "quote_volume": 84871.50987,
          "trades": 812,
          "taker_buy_base": 338924.7,
          "taker_buy_quote": 35575.40177
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.1044,
          "high": 0.1047,
          "low": 0.1035,
          "close": 0.1043,
          "volume": 200434.9,
          "close_time": 1762743599999,
          "quote_volume": 20858.1564,
          "trades": 315,
          "taker_buy_base": 65910.8,
          "taker_buy_quote": 6857.96417
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.1044,
          "high": 0.1054,
          "low": 0.1042,
          "close": 0.1053,
          "volume": 487488.3,
          "close_time": 1762747199999,
          "quote_volume": 51122.55521,
          "trades": 582,
          "taker_buy_base": 295230.4,
          "taker_buy_quote": 30952.25375
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.1053,
          "high": 0.1069,
          "low": 0.1051,
          "close": 0.1061,
          "volume": 1143819.2,
          "close_time": 1762750799999,
          "quote_volume": 121378.7575,
          "trades": 758,
          "taker_buy_base": 417120.2,
          "taker_buy_quote": 44172.84164
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.106,
          "high": 0.1073,
          "low": 0.1046,
          "close": 0.1051,
          "volume": 905657.1,
          "close_time": 1762754399999,
          "quote_volume": 95885.20827,
          "trades": 729,
          "taker_buy_base": 432721.6,
          "taker_buy_quote": 45867.44975
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.1051,
          "high": 0.1071,
          "low": 0.1038,
          "close": 0.1067,
          "volume": 1740297.0,
          "close_time": 1762757999999,
          "quote_volume": 183536.79593,
          "trades": 1094,
          "taker_buy_base": 936806.7,
          "taker_buy_quote": 99022.46179
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.1067,
          "high": 0.1079,
          "low": 0.1053,
          "close": 0.1069,
          "volume": 1320483.3,
          "close_time": 1762761599999,
          "quote_volume": 140787.49961,
          "trades": 1110,
          "taker_buy_base": 760376.4,
          "taker_buy_quote": 81125.02756
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.1068,
          "high": 0.1071,
          "low": 0.105,
          "close": 0.1053,
          "volume": 1137260.8,
          "close_time": 1762765199999,
          "quote_volume": 120446.08811,
          "trades": 721,
          "taker_buy_base": 652594.4,
          "taker_buy_quote": 69046.57633
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.1052,
          "high": 0.1089,
          "low": 0.1049,
          "close": 0.1081,
          "volume": 740009.9,
          "close_time": 1762768799999,
          "quote_volume": 79330.94339,
          "trades": 775,
          "taker_buy_base": 349347.3,
          "taker_buy_quote": 37466.51867
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.108,
          "high": 0.1083,
          "low": 0.1059,
          "close": 0.1061,
          "volume": 555865.4,
          "close_time": 1762772399999,
          "quote_volume": 59492.27808,
          "trades": 519,
          "taker_buy_base": 247353.4,
          "taker_buy_quote": 26449.13375
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.1061,
          "high": 0.1088,
          "low": 0.106,
          "close": 0.1075,
          "volume": 649588.3,
          "close_time": 1762775999999,
          "quote_volume": 70064.02957,
          "trades": 803,
          "taker_buy_base": 363608.1,
          "taker_buy_quote": 39220.38282
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.1074,
          "high": 0.1245,
          "low": 0.1064,
          "close": 0.1127,
          "volume": 17465381.2,
          "close_time": 1762779599999,
          "quote_volume": 2024307.60531,
          "trades": 19930,
          "taker_buy_base": 8345782.0,
          "taker_buy_quote": 968009.45315
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.1126,
          "high": 0.1132,
          "low": 0.1081,
          "close": 0.1092,
          "volume": 4850873.2,
          "close_time": 1762783199999,
          "quote_volume": 536753.72376,
          "trades": 4476,
          "taker_buy_base": 2248070.3,
          "taker_buy_quote": 249130.75155
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.1091,
          "high": 0.1117,
          "low": 0.1074,
          "close": 0.1083,
          "volume": 3027291.2,
          "close_time": 1762786799999,
          "quote_volume": 331610.18922,
          "trades": 2985,
          "taker_buy_base": 1620676.7,
          "taker_buy_quote": 177637.94205
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.1082,
          "high": 0.1105,
          "low": 0.1039,
          "close": 0.1044,
          "volume": 4387117.5,
          "close_time": 1762790399999,
          "quote_volume": 468352.29121,
          "trades": 3929,
          "taker_buy_base": 1765386.1,
          "taker_buy_quote": 188688.34897
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.1045,
          "high": 0.1053,
          "low": 0.1026,
          "close": 0.1035,
          "volume": 1630815.6,
          "close_time": 1762793999999,
          "quote_volume": 169365.59781,
          "trades": 1365,
          "taker_buy_base": 705177.1,
          "taker_buy_quote": 73299.35842
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.1036,
          "high": 0.1056,
          "low": 0.1034,
          "close": 0.1054,
          "volume": 1026420.1,
          "close_time": 1762797599999,
          "quote_volume": 107203.06129,
          "trades": 1050,
          "taker_buy_base": 405259.8,
          "taker_buy_quote": 42325.68955
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.1055,
          "high": 0.1069,
          "low": 0.1051,
          "close": 0.1055,
          "volume": 312239.2,
          "close_time": 1762801199999,
          "quote_volume": 33058.83873,
          "trades": 431,
          "taker_buy_base": 142278.7,
          "taker_buy_quote": 15089.10991
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.1055,
          "high": 0.1068,
          "low": 0.1051,
          "close": 0.1056,
          "volume": 718038.0,
          "close_time": 1762804799999,
          "quote_volume": 76032.29805,
          "trades": 701,
          "taker_buy_base": 277566.7,
          "taker_buy_quote": 29428.24361
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.1057,
          "high": 0.1059,
          "low": 0.104,
          "close": 0.1043,
          "volume": 1129115.2,
          "close_time": 1762808399999,
          "quote_volume": 118567.54124,
          "trades": 768,
          "taker_buy_base": 245904.8,
          "taker_buy_quote": 25871.66539
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.1043,
          "high": 0.1045,
          "low": 0.103,
          "close": 0.1042,
          "volume": 417337.8,
          "close_time": 1762811999999,
          "quote_volume": 43209.6342,
          "trades": 501,
          "taker_buy_base": 176243.8,
          "taker_buy_quote": 18265.05946
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.1042,
          "high": 0.1066,
          "low": 0.1035,
          "close": 0.1065,
          "volume": 548795.9,
          "close_time": 1762815599999,
          "quote_volume": 57539.43823,
          "trades": 529,
          "taker_buy_base": 302413.0,
          "taker_buy_quote": 31748.08004
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.1065,
          "high": 0.107,
          "low": 0.1055,
          "close": 0.1059,
          "volume": 602454.6,
          "close_time": 1762819199999,
          "quote_volume": 64023.46582,
          "trades": 527,
          "taker_buy_base": 303851.4,
          "taker_buy_quote": 32358.54566
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.106,
          "high": 0.1062,
          "low": 0.1035,
          "close": 0.1046,
          "volume": 575262.0,
          "close_time": 1762822799999,
          "quote_volume": 60187.08536,
          "trades": 549,
          "taker_buy_base": 255457.1,
          "taker_buy_quote": 26697.55475
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.1046,
          "high": 0.1072,
          "low": 0.1044,
          "close": 0.1047,
          "volume": 814874.7,
          "close_time": 1762826399999,
          "quote_volume": 85949.95766,
          "trades": 905,
          "taker_buy_base": 361096.2,
          "taker_buy_quote": 38108.68058
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.1048,
          "high": 0.1066,
          "low": 0.1041,
          "close": 0.1061,
          "volume": 533873.6,
          "close_time": 1762829999999,
          "quote_volume": 56182.94222,
          "trades": 601,
          "taker_buy_base": 268342.9,
          "taker_buy_quote": 28238.86341
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.1062,
          "high": 0.1073,
          "low": 0.1062,
          "close": 0.1066,
          "volume": 313378.5,
          "close_time": 1762833599999,
          "quote_volume": 33522.30917,
          "trades": 423,
          "taker_buy_base": 164779.5,
          "taker_buy_quote": 17635.97465
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.1067,
          "high": 0.1074,
          "low": 0.1046,
          "close": 0.1047,
          "volume": 390438.4,
          "close_time": 1762837199999,
          "quote_volume": 41288.96266,
          "trades": 375,
          "taker_buy_base": 142644.5,
          "taker_buy_quote": 15122.88271
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.1048,
          "high": 0.1048,
          "low": 0.1028,
          "close": 0.1029,
          "volume": 516016.3,
          "close_time": 1762840799999,
          "quote_volume": 53340.53098,
          "trades": 412,
          "taker_buy_base": 171095.6,
          "taker_buy_quote": 17697.33794
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.103,
          "high": 0.1036,
          "low": 0.1019,
          "close": 0.1028,
          "volume": 802455.9,
          "close_time": 1762844399999,
          "quote_volume": 82403.97545,
          "trades": 757,
          "taker_buy_base": 364188.8,
          "taker_buy_quote": 37395.19421
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.1027,
          "high": 0.1027,
          "low": 0.0983,
          "close": 0.0987,
          "volume": 3564600.9,
          "close_time": 1762847999999,
          "quote_volume": 356415.54339,
          "trades": 2564,
          "taker_buy_base": 1563510.6,
          "taker_buy_quote": 156215.82297
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0988,
          "high": 0.0995,
          "low": 0.0983,
          "close": 0.0994,
          "volume": 1246060.0,
          "close_time": 1762851599999,
          "quote_volume": 123264.10043,
          "trades": 1442,
          "taker_buy_base": 669495.4,
          "taker_buy_quote": 66239.75162
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.0993,
          "high": 0.1001,
          "low": 0.0973,
          "close": 0.0976,
          "volume": 1549665.4,
          "close_time": 1762855199999,
          "quote_volume": 152370.53574,
          "trades": 1932,
          "taker_buy_base": 662113.9,
          "taker_buy_quote": 65151.24645
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.0975,
          "high": 0.0983,
          "low": 0.0973,
          "close": 0.0983,
          "volume": 632749.5,
          "close_time": 1762858799999,
          "quote_volume": 61834.55871,
          "trades": 720,
          "taker_buy_base": 390614.3,
          "taker_buy_quote": 38153.29237
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.0983,
          "high": 0.1003,
          "low": 0.0983,
          "close": 0.0998,
          "volume": 1378459.8,
          "close_time": 1762862399999,
          "quote_volume": 137250.68846,
          "trades": 1145,
          "taker_buy_base": 926589.9,
          "taker_buy_quote": 92259.70959
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0998,
          "high": 0.1008,
          "low": 0.098,
          "close": 0.0985,
          "volume": 499145.3,
          "close_time": 1762865999999,
          "quote_volume": 49371.40781,
          "trades": 645,
          "taker_buy_base": 169672.5,
          "taker_buy_quote": 16806.13385
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.0986,
          "high": 0.1002,
          "low": 0.0986,
          "close": 0.0989,
          "volume": 671323.4,
          "close_time": 1762869599999,
          "quote_volume": 66793.56994,
          "trades": 857,
          "taker_buy_base": 374348.8,
          "taker_buy_quote": 37230.06742
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.0988,
          "high": 0.1002,
          "low": 0.0976,
          "close": 0.1002,
          "volume": 675073.2,
          "close_time": 1762873199999,
          "quote_volume": 66660.09778,
          "trades": 1007,
          "taker_buy_base": 350132.3,
          "taker_buy_quote": 34632.9495
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.1,
          "high": 0.1,
          "low": 0.098,
          "close": 0.0988,
          "volume": 626945.2,
          "close_time": 1762876799999,
          "quote_volume": 62157.77632,
          "trades": 922,
          "taker_buy_base": 277873.9,
          "taker_buy_quote": 27523.77408
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.0987,
          "high": 0.1,
          "low": 0.0987,
          "close": 0.0994,
          "volume": 392295.8,
          "close_time": 1762880399999,
          "quote_volume": 38963.33556,
          "trades": 616,
          "taker_buy_base": 223086.8,
          "taker_buy_quote": 22165.16915
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.0995,
          "high": 0.1001,
          "low": 0.0977,
          "close": 0.0984,
          "volume": 443523.1,
          "close_time": 1762883999999,
          "quote_volume": 43889.0521,
          "trades": 985,
          "taker_buy_base": 128628.8,
          "taker_buy_quote": 12726.54318
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.0985,
          "high": 0.0989,
          "low": 0.0975,
          "close": 0.098,
          "volume": 289986.7,
          "close_time": 1762887599999,
          "quote_volume": 28439.16676,
          "trades": 585,
          "taker_buy_base": 174074.1,
          "taker_buy_quote": 17087.94816
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.0978,
          "high": 0.0978,
          "low": 0.0954,
          "close": 0.0955,
          "volume": 615838.4,
          "close_time": 1762891199999,
          "quote_volume": 59374.4507,
          "trades": 1202,
          "taker_buy_base": 230968.1,
          "taker_buy_quote": 22257.61833
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0956,
          "high": 0.0959,
          "low": 0.0938,
          "close": 0.0941,
          "volume": 685187.3,
          "close_time": 1762894799999,
          "quote_volume": 64773.26638,
          "trades": 1233,
          "taker_buy_base": 282293.3,
          "taker_buy_quote": 26673.75187
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.0942,
          "high": 0.096,
          "low": 0.0941,
          "close": 0.0952,
          "volume": 761626.0,
          "close_time": 1762898399999,
          "quote_volume": 72368.17739,
          "trades": 1243,
          "taker_buy_base": 477366.3,
          "taker_buy_quote": 45343.53344
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.0951,
          "high": 0.0966,
          "low": 0.0945,
          "close": 0.0966,
          "volume": 328586.6,
          "close_time": 1762901999999,
          "quote_volume": 31373.72543,
          "trades": 379,
          "taker_buy_base": 220084.1,
          "taker_buy_quote": 21034.03922
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.0963,
          "high": 0.0966,
          "low": 0.0947,
          "close": 0.0949,
          "volume": 296180.2,
          "close_time": 1762905599999,
          "quote_volume": 28313.22262,
          "trades": 374,
          "taker_buy_base": 102347.9,
          "taker_buy_quote": 9785.76833
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0949,
          "high": 0.0955,
          "low": 0.094,
          "close": 0.0942,
          "volume": 189773.1,
          "close_time": 1762909199999,
          "quote_volume": 18006.30949,
          "trades": 494,
          "taker_buy_base": 100877.3,
          "taker_buy_quote": 9572.64355
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.0943,
          "high": 0.0964,
          "low": 0.0943,
          "close": 0.0958,
          "volume": 618375.1,
          "close_time": 1762912799999,
          "quote_volume": 59127.15158,
          "trades": 653,
          "taker_buy_base": 238848.9,
          "taker_buy_quote": 22881.97559
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.0959,
          "high": 0.0964,
          "low": 0.0948,
          "close": 0.0961,
          "volume": 424353.7,
          "close_time": 1762916399999,
          "quote_volume": 40542.6882,
          "trades": 437,
          "taker_buy_base": 156234.8,
          "taker_buy_quote": 14965.72161
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.096,
          "high": 0.0969,
          "low": 0.096,
          "close": 0.0965,
          "volume": 137277.2,
          "close_time": 1762919999999,
          "quote_volume": 13236.33178,
          "trades": 236,
          "taker_buy_base": 95058.8,
          "taker_buy_quote": 9165.32231
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0966,
          "high": 0.0968,
          "low": 0.096,
          "close": 0.0965,
          "volume": 109774.2,
          "close_time": 1762923599999,
          "quote_volume": 10566.51363,
          "trades": 221,
          "taker_buy_base": 64577.0,
          "taker_buy_quote": 6218.51818
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.0966,
          "high": 0.0981,
          "low": 0.0963,
          "close": 0.0976,
          "volume": 263896.1,
          "close_time": 1762927199999,
          "quote_volume": 25658.71045,
          "trades": 491,
          "taker_buy_base": 148649.9,
          "taker_buy_quote": 14438.58974
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.0977,
          "high": 0.0982,
          "low": 0.0974,
          "close": 0.0974,
          "volume": 141129.0,
          "close_time": 1762930799999,
          "quote_volume": 13799.25249,
          "trades": 221,
          "taker_buy_base": 68084.6,
          "taker_buy_quote": 6653.9989
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.0973,
          "high": 0.0978,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 315231.2,
          "close_time": 1762934399999,
          "quote_volume": 30591.46048,
          "trades": 537,
          "taker_buy_base": 147461.3,
          "taker_buy_quote": 14329.5294
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.0964,
          "high": 0.0985,
          "low": 0.0963,
          "close": 0.0979,
          "volume": 343727.5,
          "close_time": 1762937999999,
          "quote_volume": 33573.08317,
          "trades": 357,
          "taker_buy_base": 123187.6,
          "taker_buy_quote": 12037.62973
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.098,
          "high": 0.0985,
          "low": 0.0978,
          "close": 0.0982,
          "volume": 224433.3,
          "close_time": 1762941599999,
          "quote_volume": 22002.47926,
          "trades": 208,
          "taker_buy_base": 78564.8,
          "taker_buy_quote": 7707.72493
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.0981,
          "high": 0.0985,
          "low": 0.0979,
          "close": 0.0983,
          "volume": 268632.2,
          "close_time": 1762945199999,
          "quote_volume": 26367.89576,
          "trades": 395,
          "taker_buy_base": 140027.3,
          "taker_buy_quote": 13747.50642
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.0984,
          "high": 0.0989,
          "low": 0.098,
          "close": 0.0981,
          "volume": 119275.7,
          "close_time": 1762948799999,
          "quote_volume": 11737.48841,
          "trades": 373,
          "taker_buy_base": 43119.7,
          "taker_buy_quote": 4247.69449
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0982,
          "high": 0.0982,
          "low": 0.0968,
          "close": 0.0972,
          "volume": 384027.4,
          "close_time": 1762952399999,
          "quote_volume": 37444.19472,
          "trades": 571,
          "taker_buy_base": 168637.2,
          "taker_buy_quote": 16441.08841
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.097,
          "high": 0.0983,
          "low": 0.0963,
          "close": 0.0982,
          "volume": 175347.4,
          "close_time": 1762955999999,
          "quote_volume": 17054.76143,
          "trades": 336,
          "taker_buy_base": 97038.3,
          "taker_buy_quote": 9447.61358
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.0981,
          "high": 0.1007,
          "low": 0.0967,
          "close": 0.0978,
          "volume": 2769608.2,
          "close_time": 1762959599999,
          "quote_volume": 274072.79056,
          "trades": 2646,
          "taker_buy_base": 1583313.7,
          "taker_buy_quote": 156604.24365
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.098,
          "high": 0.099,
          "low": 0.0961,
          "close": 0.0965,
          "volume": 1605376.3,
          "close_time": 1762963199999,
          "quote_volume": 157102.61452,
          "trades": 2063,
          "taker_buy_base": 926990.9,
          "taker_buy_quote": 90822.07416
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0966,
          "high": 0.0969,
          "low": 0.0928,
          "close": 0.0941,
          "volume": 1379342.1,
          "close_time": 1762966799999,
          "quote_volume": 130286.39393,
          "trades": 1871,
          "taker_buy_base": 568402.6,
          "taker_buy_quote": 53719.81233
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.094,
          "high": 0.0951,
          "low": 0.093,
          "close": 0.0945,
          "volume": 410664.5,
          "close_time": 1762970399999,
          "quote_volume": 38482.40846,
          "trades": 572,
          "taker_buy_base": 253927.9,
          "taker_buy_quote": 23789.01572
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.0945,
          "high": 0.0952,
          "low": 0.0941,
          "close": 0.0946,
          "volume": 804738.9,
          "close_time": 1762973999999,
          "quote_volume": 75995.077,
          "trades": 981,
          "taker_buy_base": 394482.7,
          "taker_buy_quote": 37268.79249
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.0946,
          "high": 0.0953,
          "low": 0.0936,
          "close": 0.0946,
          "volume": 557317.6,
          "close_time": 1762977599999,
          "quote_volume": 52547.65979,
          "trades": 912,
          "taker_buy_base": 342684.5,
          "taker_buy_quote": 32324.09078
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0946,
          "high": 0.097,
          "low": 0.0942,
          "close": 0.097,
          "volume": 435553.2,
          "close_time": 1762981199999,
          "quote_volume": 41954.72668,
          "trades": 402,
          "taker_buy_base": 255614.3,
          "taker_buy_quote": 24631.00219
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.097,
          "high": 0.0977,
          "low": 0.0967,
          "close": 0.0977,
          "volume": 277529.9,
          "close_time": 1762984799999,
          "quote_volume": 26997.53511,
          "trades": 307,
          "taker_buy_base": 179534.0,
          "taker_buy_quote": 17472.55539
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.0976,
          "high": 0.0981,
          "low": 0.0964,
          "close": 0.0969,
          "volume": 473968.6,
          "close_time": 1762988399999,
          "quote_volume": 45948.13046,
          "trades": 253,
          "taker_buy_base": 191481.0,
          "taker_buy_quote": 18572.44872
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.097,
          "high": 0.097,
          "low": 0.0959,
          "close": 0.0962,
          "volume": 220166.0,
          "close_time": 1762991999999,
          "quote_volume": 21196.61723,
          "trades": 152,
          "taker_buy_base": 63835.0,
          "taker_buy_quote": 6148.30095
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0962,
          "high": 0.0978,
          "low": 0.096,
          "close": 0.0964,
          "volume": 602544.8,
          "close_time": 1762995599999,
          "quote_volume": 58441.51107,
          "trades": 491,
          "taker_buy_base": 184359.1,
          "taker_buy_quote": 17899.50973
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.0963,
          "high": 0.0995,
          "low": 0.0961,
          "close": 0.099,
          "volume": 587022.6,
          "close_time": 1762999199999,
          "quote_volume": 57549.55539,
          "trades": 911,
          "taker_buy_base": 263049.4,
          "taker_buy_quote": 25752.95219
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.099,
          "high": 0.1015,
          "low": 0.0984,
          "close": 0.1008,
          "volume": 1291404.3,
          "close_time": 1763002799999,
          "quote_volume": 129427.91266,
          "trades": 1963,
          "taker_buy_base": 668289.2,
          "taker_buy_quote": 67032.38595
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.1008,
          "high": 0.1025,
          "low": 0.0977,
          "close": 0.1009,
          "volume": 1992951.9,
          "close_time": 1763006399999,
          "quote_volume": 200014.74842,
          "trades": 2629,
          "taker_buy_base": 820772.3,
          "taker_buy_quote": 82451.97101
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.1007,
          "high": 0.1008,
          "low": 0.0988,
          "close": 0.1003,
          "volume": 995139.3,
          "close_time": 1763009999999,
          "quote_volume": 99519.97462,
          "trades": 1058,
          "taker_buy_base": 462697.7,
          "taker_buy_quote": 46277.83144
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.1003,
          "high": 0.1005,
          "low": 0.0985,
          "close": 0.0998,
          "volume": 652098.4,
          "close_time": 1763013599999,
          "quote_volume": 64818.61629,
          "trades": 842,
          "taker_buy_base": 301690.1,
          "taker_buy_quote": 30025.17583
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.0998,
          "high": 0.1001,
          "low": 0.0984,
          "close": 0.0984,
          "volume": 328214.3,
          "close_time": 1763017199999,
          "quote_volume": 32565.96095,
          "trades": 439,
          "taker_buy_base": 137724.4,
          "taker_buy_quote": 13676.54303
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.0983,
          "high": 0.0995,
          "low": 0.0973,
          "close": 0.0977,
          "volume": 482878.8,
          "close_time": 1763020799999,
          "quote_volume": 47521.88053,
          "trades": 654,
          "taker_buy_base": 216500.6,
          "taker_buy_quote": 21287.93058
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0976,
          "high": 0.099,
          "low": 0.0967,
          "close": 0.0982,
          "volume": 438044.9,
          "close_time": 1763024399999,
          "quote_volume": 42888.79771,
          "trades": 708,
          "taker_buy_base": 237126.6,
          "taker_buy_quote": 23243.19246
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.0981,
          "high": 0.0984,
          "low": 0.0963,
          "close": 0.0964,
          "volume": 531266.8,
          "close_time": 1763027999999,
          "quote_volume": 51695.06705,
          "trades": 754,
          "taker_buy_base": 213738.6,
          "taker_buy_quote": 20790.73623
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.0965,
          "high": 0.0973,
          "low": 0.0956,
          "close": 0.0958,
          "volume": 423982.7,
          "close_time": 1763031599999,
          "quote_volume": 40714.92537,
          "trades": 577,
          "taker_buy_base": 184734.7,
          "taker_buy_quote": 17732.98723
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.0958,
          "high": 0.097,
          "low": 0.0958,
          "close": 0.0962,
          "volume": 595077.1,
          "close_time": 1763035199999,
          "quote_volume": 57348.87314,
          "trades": 757,
          "taker_buy_base": 255823.3,
          "taker_buy_quote": 24624.18424
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0963,
          "high": 0.097,
          "low": 0.0959,
          "close": 0.0965,
          "volume": 561191.8,
          "close_time": 1763038799999,
          "quote_volume": 54064.45679,
          "trades": 897,
          "taker_buy_base": 191879.1,
          "taker_buy_quote": 18487.98438
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.0965,
          "high": 0.0972,
          "low": 0.0958,
          "close": 0.0965,
          "volume": 619023.0,
          "close_time": 1763042399999,
          "quote_volume": 59730.57473,
          "trades": 991,
          "taker_buy_base": 313391.0,
          "taker_buy_quote": 30257.15377
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.0963,
          "high": 0.0991,
          "low": 0.0951,
          "close": 0.0983,
          "volume": 1123811.6,
          "close_time": 1763045999999,
          "quote_volume": 108493.8031,
          "trades": 1764,
          "taker_buy_base": 628998.6,
          "taker_buy_quote": 60717.49203
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.0982,
          "high": 0.0994,
          "low": 0.0962,
          "close": 0.0967,
          "volume": 375392.0,
          "close_time": 1763049599999,
          "quote_volume": 36782.34993,
          "trades": 871,
          "taker_buy_base": 185653.6,
          "taker_buy_quote": 18168.95002
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0965,
          "high": 0.0966,
          "low": 0.0936,
          "close": 0.094,
          "volume": 906072.5,
          "close_time": 1763053199999,
          "quote_volume": 86245.60151,
          "trades": 1595,
          "taker_buy_base": 430686.5,
          "taker_buy_quote": 40966.66426
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.0939,
          "high": 0.0939,
          "low": 0.0903,
          "close": 0.0906,
          "volume": 1284435.2,
          "close_time": 1763056799999,
          "quote_volume": 118524.66446,
          "trades": 1954,
          "taker_buy_base": 505394.5,
          "taker_buy_quote": 46549.56755
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.0907,
          "high": 0.0912,
          "low": 0.0893,
          "close": 0.0899,
          "volume": 1030205.3,
          "close_time": 1763060399999,
          "quote_volume": 92816.52007,
          "trades": 1683,
          "taker_buy_base": 379042.6,
          "taker_buy_quote": 34205.82135
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.0898,
          "high": 0.0906,
          "low": 0.088,
          "close": 0.0886,
          "volume": 1062399.6,
          "close_time": 1763063999999,
          "quote_volume": 94472.93464,
          "trades": 1012,
          "taker_buy_base": 483989.9,
          "taker_buy_quote": 43054.62791
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0884,
          "high": 0.0896,
          "low": 0.0879,
          "close": 0.0891,
          "volume": 892074.2,
          "close_time": 1763067599999,
          "quote_volume": 79177.18421,
          "trades": 724,
          "taker_buy_base": 529759.2,
          "taker_buy_quote": 47062.92722
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.0893,
          "high": 0.0897,
          "low": 0.0883,
          "close": 0.0893,
          "volume": 254289.6,
          "close_time": 1763071199999,
          "quote_volume": 22669.47066,
          "trades": 306,
          "taker_buy_base": 98538.0,
          "taker_buy_quote": 8784.49521
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.0892,
          "high": 0.0915,
          "low": 0.0891,
          "close": 0.091,
          "volume": 353008.6,
          "close_time": 1763074799999,
          "quote_volume": 31936.19094,
          "trades": 323,
          "taker_buy_base": 202004.9,
          "taker_buy_quote": 18247.02377
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.091,
          "high": 0.0929,
          "low": 0.0907,
          "close": 0.0919,
          "volume": 283191.2,
          "close_time": 1763078399999,
          "quote_volume": 26022.58169,
          "trades": 384,
          "taker_buy_base": 121593.5,
          "taker_buy_quote": 11168.47821
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0918,
          "high": 0.0927,
          "low": 0.0909,
          "close": 0.0913,
          "volume": 315585.6,
          "close_time": 1763081999999,
          "quote_volume": 28994.40494,
          "trades": 393,
          "taker_buy_base": 182390.3,
          "taker_buy_quote": 16776.5361
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.0911,
          "high": 0.0921,
          "low": 0.0909,
          "close": 0.0912,
          "volume": 310709.2,
          "close_time": 1763085599999,
          "quote_volume": 28456.53774,
          "trades": 383,
          "taker_buy_base": 144804.8,
          "taker_buy_quote": 13269.18059
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.0913,
          "high": 0.092,
          "low": 0.0908,
          "close": 0.091,
          "volume": 422181.8,
          "close_time": 1763089199999,
          "quote_volume": 38640.89001,
          "trades": 389,
          "taker_buy_base": 222160.7,
          "taker_buy_quote": 20346.93388
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.0911,
          "high": 0.0912,
          "low": 0.09,
          "close": 0.0909,
          "volume": 333379.9,
          "close_time": 1763092799999,
          "quote_volume": 30206.21403,
          "trades": 397,
          "taker_buy_base": 193286.2,
          "taker_buy_quote": 17519.07471
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0908,
          "high": 0.0909,
          "low": 0.0861,
          "close": 0.088,
          "volume": 1930000.3,
          "close_time": 1763096399999,
          "quote_volume": 170186.81085,
          "trades": 1587,
          "taker_buy_base": 833890.2,
          "taker_buy_quote": 73442.26627
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.088,
          "high": 0.0897,
          "low": 0.088,
          "close": 0.089,
          "volume": 846930.1,
          "close_time": 1763099999999,
          "quote_volume": 75260.17998,
          "trades": 755,
          "taker_buy_base": 316819.2,
          "taker_buy_quote": 28155.78231
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.0889,
          "high": 0.0905,
          "low": 0.0876,
          "close": 0.0905,
          "volume": 783637.9,
          "close_time": 1763103599999,
          "quote_volume": 69192.68657,
          "trades": 924,
          "taker_buy_base": 397513.0,
          "taker_buy_quote": 35127.55636
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.0904,
          "high": 0.0929,
          "low": 0.09,
          "close": 0.0916,
          "volume": 1860921.7,
          "close_time": 1763107199999,
          "quote_volume": 170613.68072,
          "trades": 1174,
          "taker_buy_base": 1349785.8,
          "taker_buy_quote": 123746.18047
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0916,
          "high": 0.0917,
          "low": 0.0904,
          "close": 0.091,
          "volume": 254008.1,
          "close_time": 1763110799999,
          "quote_volume": 23128.27909,
          "trades": 385,
          "taker_buy_base": 150375.0,
          "taker_buy_quote": 13696.49827
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.091,
          "high": 0.092,
          "low": 0.0905,
          "close": 0.0914,
          "volume": 532154.7,
          "close_time": 1763114399999,
          "quote_volume": 48527.16025,
          "trades": 553,
          "taker_buy_base": 361941.9,
          "taker_buy_quote": 33026.90693
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.0914,
          "high": 0.0915,
          "low": 0.0896,
          "close": 0.0897,
          "volume": 1562716.0,
          "close_time": 1763117999999,
          "quote_volume": 141237.50129,
          "trades": 876,
          "taker_buy_base": 431572.6,
          "taker_buy_quote": 38992.61889
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.0896,
          "high": 0.0897,
          "low": 0.0884,
          "close": 0.0889,
          "volume": 400951.0,
          "close_time": 1763121599999,
          "quote_volume": 35712.2507,
          "trades": 334,
          "taker_buy_base": 155879.1,
          "taker_buy_quote": 13910.21689
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0888,
          "high": 0.0899,
          "low": 0.087,
          "close": 0.0896,
          "volume": 788122.4,
          "close_time": 1763125199999,
          "quote_volume": 69461.24957,
          "trades": 737,
          "taker_buy_base": 395425.9,
          "taker_buy_quote": 34809.56253
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.0897,
          "high": 0.09,
          "low": 0.0883,
          "close": 0.0899,
          "volume": 644216.4,
          "close_time": 1763128799999,
          "quote_volume": 57494.93856,
          "trades": 912,
          "taker_buy_base": 317933.0,
          "taker_buy_quote": 28371.02969
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.09,
          "high": 0.0931,
          "low": 0.0894,
          "close": 0.0925,
          "volume": 1519491.7,
          "close_time": 1763132399999,
          "quote_volume": 138697.37762,
          "trades": 1468,
          "taker_buy_base": 880803.1,
          "taker_buy_quote": 80479.44546
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.0925,
          "high": 0.0938,
          "low": 0.0916,
          "close": 0.0931,
          "volume": 676738.4,
          "close_time": 1763135999999,
          "quote_volume": 62707.9309,
          "trades": 893,
          "taker_buy_base": 268443.5,
          "taker_buy_quote": 24875.76266
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0933,
          "high": 0.0945,
          "low": 0.0925,
          "close": 0.0931,
          "volume": 424723.7,
          "close_time": 1763139599999,
          "quote_volume": 39673.68768,
          "trades": 1019,
          "taker_buy_base": 198182.3,
          "taker_buy_quote": 18510.92454
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.0932,
          "high": 0.0936,
          "low": 0.0905,
          "close": 0.0907,
          "volume": 302617.6,
          "close_time": 1763143199999,
          "quote_volume": 27839.45267,
          "trades": 717,
          "taker_buy_base": 86367.5,
          "taker_buy_quote": 7948.25291
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.0906,
          "high": 0.0924,
          "low": 0.0904,
          "close": 0.0915,
          "volume": 368258.5,
          "close_time": 1763146799999,
          "quote_volume": 33715.74871,
          "trades": 926,
          "taker_buy_base": 218794.4,
          "taker_buy_quote": 20009.53667
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.0915,
          "high": 0.093,
          "low": 0.0914,
          "close": 0.0925,
          "volume": 175479.2,
          "close_time": 1763150399999,
          "quote_volume": 16185.74251,
          "trades": 473,
          "taker_buy_base": 78637.5,
          "taker_buy_quote": 7255.86686
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0926,
          "high": 0.0927,
          "low": 0.0889,
          "close": 0.0898,
          "volume": 620097.1,
          "close_time": 1763153999999,
          "quote_volume": 56368.1389,
          "trades": 1163,
          "taker_buy_base": 284088.3,
          "taker_buy_quote": 25792.69134
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.0897,
          "high": 0.0912,
          "low": 0.0895,
          "close": 0.0905,
          "volume": 248794.7,
          "close_time": 1763157599999,
          "quote_volume": 22559.4834,
          "trades": 612,
          "taker_buy_base": 148656.9,
          "taker_buy_quote": 13487.77132
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.0906,
          "high": 0.0911,
          "low": 0.0899,
          "close": 0.09,
          "volume": 206129.7,
          "close_time": 1763161199999,
          "quote_volume": 18641.66936,
          "trades": 432,
          "taker_buy_base": 96199.1,
          "taker_buy_quote": 8697.80379
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.0899,
          "high": 0.0899,
          "low": 0.0877,
          "close": 0.089,
          "volume": 578930.7,
          "close_time": 1763164799999,
          "quote_volume": 51188.81391,
          "trades": 1207,
          "taker_buy_base": 301788.7,
          "taker_buy_quote": 26667.01813
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.089,
          "high": 0.0904,
          "low": 0.0889,
          "close": 0.0904,
          "volume": 172053.7,
          "close_time": 1763168399999,
          "quote_volume": 15424.97764,
          "trades": 553,
          "taker_buy_base": 73187.7,
          "taker_buy_quote": 6571.37988
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.0905,
          "high": 0.0916,
          "low": 0.0903,
          "close": 0.0914,
          "volume": 153133.7,
          "close_time": 1763171999999,
          "quote_volume": 13970.84843,
          "trades": 372,
          "taker_buy_base": 85141.9,
          "taker_buy_quote": 7767.71515
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.0916,
          "high": 0.0922,
          "low": 0.0913,
          "close": 0.0921,
          "volume": 257696.0,
          "close_time": 1763175599999,
          "quote_volume": 23651.60243,
          "trades": 379,
          "taker_buy_base": 191544.1,
          "taker_buy_quote": 17582.85098
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.0923,
          "high": 0.0925,
          "low": 0.0919,
          "close": 0.0922,
          "volume": 117494.7,
          "close_time": 1763179199999,
          "quote_volume": 10833.05164,
          "trades": 269,
          "taker_buy_base": 31970.7,
          "taker_buy_quote": 2949.98673
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.0923,
          "high": 0.0927,
          "low": 0.0914,
          "close": 0.0916,
          "volume": 239647.1,
          "close_time": 1763182799999,
          "quote_volume": 22062.251,
          "trades": 452,
          "taker_buy_base": 85240.3,
          "taker_buy_quote": 7853.7372
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.0916,
          "high": 0.0921,
          "low": 0.0914,
          "close": 0.0921,
          "volume": 233521.5,
          "close_time": 1763186399999,
          "quote_volume": 21393.23843,
          "trades": 285,
          "taker_buy_base": 126580.9,
          "taker_buy_quote": 11603.7718
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.0922,
          "high": 0.0928,
          "low": 0.0918,
          "close": 0.0921,
          "volume": 159169.5,
          "close_time": 1763189999999,
          "quote_volume": 14700.32387,
          "trades": 625,
          "taker_buy_base": 59650.0,
          "taker_buy_quote": 5520.22734
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.0921,
          "high": 0.0926,
          "low": 0.0916,
          "close": 0.0917,
          "volume": 185950.7,
          "close_time": 1763193599999,
          "quote_volume": 17116.9836,
          "trades": 306,
          "taker_buy_base": 50862.3,
          "taker_buy_quote": 4690.10777
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0916,
          "high": 0.0916,
          "low": 0.0895,
          "close": 0.0899,
          "volume": 323049.9,
          "close_time": 1763197199999,
          "quote_volume": 29243.75191,
          "trades": 674,
          "taker_buy_base": 176257.8,
          "taker_buy_quote": 15967.43761
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.0898,
          "high": 0.0909,
          "low": 0.0896,
          "close": 0.0902,
          "volume": 212124.7,
          "close_time": 1763200799999,
          "quote_volume": 19167.51186,
          "trades": 263,
          "taker_buy_base": 122056.1,
          "taker_buy_quote": 11028.5817
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.0902,
          "high": 0.0908,
          "low": 0.0897,
          "close": 0.0908,
          "volume": 87801.5,
          "close_time": 1763204399999,
          "quote_volume": 7915.19845,
          "trades": 253,
          "taker_buy_base": 57204.8,
          "taker_buy_quote": 5155.49634
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.0908,
          "high": 0.091,
          "low": 0.0898,
          "close": 0.0903,
          "volume": 215746.1,
          "close_time": 1763207999999,
          "quote_volume": 19517.02442,
          "trades": 347,
          "taker_buy_base": 94096.5,
          "taker_buy_quote": 8517.7519
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0902,
          "high": 0.0913,
          "low": 0.0901,
          "close": 0.091,
          "volume": 356831.1,
          "close_time": 1763211599999,
          "quote_volume": 32394.30661,
          "trades": 426,
          "taker_buy_base": 152136.5,
          "taker_buy_quote": 13806.26686
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.0909,
          "high": 0.0917,
          "low": 0.0907,
          "close": 0.0914,
          "volume": 243940.5,
          "close_time": 1763215199999,
          "quote_volume": 22275.91013,
          "trades": 421,
          "taker_buy_base": 98818.5,
          "taker_buy_quote": 9026.27975
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.0915,
          "high": 0.0927,
          "low": 0.091,
          "close": 0.0926,
          "volume": 611189.2,
          "close_time": 1763218799999,
          "quote_volume": 56168.30362,
          "trades": 814,
          "taker_buy_base": 353570.7,
          "taker_buy_quote": 32494.96148
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.0926,
          "high": 0.0931,
          "low": 0.0917,
          "close": 0.0918,
          "volume": 267132.9,
          "close_time": 1763222399999,
          "quote_volume": 24663.78368,
          "trades": 393,
          "taker_buy_base": 122317.8,
          "taker_buy_quote": 11302.31587
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0918,
          "high": 0.0919,
          "low": 0.0899,
          "close": 0.0912,
          "volume": 717457.9,
          "close_time": 1763225999999,
          "quote_volume": 65232.35713,
          "trades": 1002,
          "taker_buy_base": 221542.9,
          "taker_buy_quote": 20173.07134
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.0913,
          "high": 0.0922,
          "low": 0.0909,
          "close": 0.092,
          "volume": 270376.0,
          "close_time": 1763229599999,
          "quote_volume": 24729.8045,
          "trades": 541,
          "taker_buy_base": 135660.2,
          "taker_buy_quote": 12423.26243
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.092,
          "high": 0.0927,
          "low": 0.0918,
          "close": 0.0921,
          "volume": 132416.5,
          "close_time": 1763233199999,
          "quote_volume": 12225.44771,
          "trades": 183,
          "taker_buy_base": 39447.5,
          "taker_buy_quote": 3641.87438
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.0922,
          "high": 0.0934,
          "low": 0.0922,
          "close": 0.0929,
          "volume": 354807.2,
          "close_time": 1763236799999,
          "quote_volume": 32886.26632,
          "trades": 521,
          "taker_buy_base": 174544.2,
          "taker_buy_quote": 16174.80566
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.093,
          "high": 0.0933,
          "low": 0.092,
          "close": 0.092,
          "volume": 161688.2,
          "close_time": 1763240399999,
          "quote_volume": 14955.11017,
          "trades": 368,
          "taker_buy_base": 65721.2,
          "taker_buy_quote": 6082.05027
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.092,
          "high": 0.093,
          "low": 0.0915,
          "close": 0.0917,
          "volume": 263598.9,
          "close_time": 1763243999999,
          "quote_volume": 24312.57575,
          "trades": 428,
          "taker_buy_base": 131984.3,
          "taker_buy_quote": 12178.685
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.0916,
          "high": 0.0928,
          "low": 0.0914,
          "close": 0.0927,
          "volume": 132328.4,
          "close_time": 1763247599999,
          "quote_volume": 12188.10384,
          "trades": 227,
          "taker_buy_base": 76420.6,
          "taker_buy_quote": 7049.93741
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.0927,
          "high": 0.0948,
          "low": 0.0927,
          "close": 0.0946,
          "volume": 532393.6,
          "close_time": 1763251199999,
          "quote_volume": 49927.37856,
          "trades": 914,
          "taker_buy_base": 204230.9,
          "taker_buy_quote": 19118.50976
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0945,
          "high": 0.095,
          "low": 0.0913,
          "close": 0.0919,
          "volume": 871840.7,
          "close_time": 1763254799999,
          "quote_volume": 81131.06333,
          "trades": 1319,
          "taker_buy_base": 401875.4,
          "taker_buy_quote": 37402.10891
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.0918,
          "high": 0.0924,
          "low": 0.0908,
          "close": 0.0922,
          "volume": 445470.7,
          "close_time": 1763258399999,
          "quote_volume": 40778.29182,
          "trades": 881,
          "taker_buy_base": 200197.9,
          "taker_buy_quote": 18323.28949
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.0921,
          "high": 0.0929,
          "low": 0.0913,
          "close": 0.0929,
          "volume": 314768.3,
          "close_time": 1763261999999,
          "quote_volume": 28941.20356,
          "trades": 547,
          "taker_buy_base": 189740.5,
          "taker_buy_quote": 17416.19772
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.0929,
          "high": 0.0954,
          "low": 0.0928,
          "close": 0.0932,
          "volume": 1145231.6,
          "close_time": 1763265599999,
          "quote_volume": 107905.093,
          "trades": 2502,
          "taker_buy_base": 512937.2,
          "taker_buy_quote": 48260.2851
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.0931,
          "high": 0.0931,
          "low": 0.0913,
          "close": 0.0921,
          "volume": 285806.0,
          "close_time": 1763269199999,
          "quote_volume": 26338.84923,
          "trades": 685,
          "taker_buy_base": 155838.5,
          "taker_buy_quote": 14351.5895
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.0922,
          "high": 0.0943,
          "low": 0.0922,
          "close": 0.0933,
          "volume": 1213764.4,
          "close_time": 1763272799999,
          "quote_volume": 113382.37233,
          "trades": 2157,
          "taker_buy_base": 628145.3,
          "taker_buy_quote": 58656.53516
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.0933,
          "high": 0.0934,
          "low": 0.0928,
          "close": 0.0928,
          "volume": 61572.3,
          "close_time": 1763276399999,
          "quote_volume": 5738.69236,
          "trades": 217,
          "taker_buy_base": 17059.3,
          "taker_buy_quote": 1590.18223
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.0929,
          "high": 0.0932,
          "low": 0.0924,
          "close": 0.0931,
          "volume": 194695.9,
          "close_time": 1763279999999,
          "quote_volume": 18054.08629,
          "trades": 361,
          "taker_buy_base": 85966.7,
          "taker_buy_quote": 7976.88262
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0931,
          "high": 0.0931,
          "low": 0.0922,
          "close": 0.0928,
          "volume": 221412.7,
          "close_time": 1763283599999,
          "quote_volume": 20489.85033,
          "trades": 493,
          "taker_buy_base": 109608.1,
          "taker_buy_quote": 10139.97384
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.0926,
          "high": 0.0942,
          "low": 0.0921,
          "close": 0.0936,
          "volume": 702720.4,
          "close_time": 1763287199999,
          "quote_volume": 65727.65211,
          "trades": 963,
          "taker_buy_base": 368375.2,
          "taker_buy_quote": 34426.36916
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.0937,
          "high": 0.0951,
          "low": 0.0935,
          "close": 0.0936,
          "volume": 341212.4,
          "close_time": 1763290799999,
          "quote_volume": 32128.6874,
          "trades": 732,
          "taker_buy_base": 230209.7,
          "taker_buy_quote": 21689.39639
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.0936,
          "high": 0.094,
          "low": 0.0913,
          "close": 0.0918,
          "volume": 616019.1,
          "close_time": 1763294399999,
          "quote_volume": 57070.88256,
          "trades": 1408,
          "taker_buy_base": 350946.6,
          "taker_buy_quote": 32533.06381
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0918,
          "high": 0.0924,
          "low": 0.0908,
          "close": 0.0922,
          "volume": 402691.9,
          "close_time": 1763297999999,
          "quote_volume": 36925.31703,
          "trades": 889,
          "taker_buy_base": 241671.6,
          "taker_buy_quote": 22163.63812
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.0922,
          "high": 0.0931,
          "low": 0.0906,
          "close": 0.0907,
          "volume": 709327.9,
          "close_time": 1763301599999,
          "quote_volume": 65216.72319,
          "trades": 1821,
          "taker_buy_base": 317868.0,
          "taker_buy_quote": 29233.0028
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.0908,
          "high": 0.0915,
          "low": 0.0902,
          "close": 0.0914,
          "volume": 320187.0,
          "close_time": 1763305199999,
          "quote_volume": 29108.23225,
          "trades": 637,
          "taker_buy_base": 183246.3,
          "taker_buy_quote": 16665.59863
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.0914,
          "high": 0.0915,
          "low": 0.0886,
          "close": 0.0888,
          "volume": 760886.1,
          "close_time": 1763308799999,
          "quote_volume": 68363.05552,
          "trades": 1388,
          "taker_buy_base": 322110.7,
          "taker_buy_quote": 28958.43165
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0888,
          "high": 0.09,
          "low": 0.0875,
          "close": 0.0879,
          "volume": 1175035.3,
          "close_time": 1763312399999,
          "quote_volume": 104075.16999,
          "trades": 2296,
          "taker_buy_base": 538054.0,
          "taker_buy_quote": 47717.04963
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.088,
          "high": 0.0887,
          "low": 0.087,
          "close": 0.0886,
          "volume": 873692.8,
          "close_time": 1763315999999,
          "quote_volume": 76626.54937,
          "trades": 2114,
          "taker_buy_base": 559485.7,
          "taker_buy_quote": 49098.61753
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.0885,
          "high": 0.0903,
          "low": 0.0876,
          "close": 0.0884,
          "volume": 587060.6,
          "close_time": 1763319599999,
          "quote_volume": 52342.66205,
          "trades": 1219,
          "taker_buy_base": 263399.3,
          "taker_buy_quote": 23483.16672
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.0885,
          "high": 0.0897,
          "low": 0.0883,
          "close": 0.0885,
          "volume": 430125.5,
          "close_time": 1763323199999,
          "quote_volume": 38238.13802,
          "trades": 811,
          "taker_buy_base": 200614.9,
          "taker_buy_quote": 17838.28174
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0884,
          "high": 0.0894,
          "low": 0.0884,
          "close": 0.0886,
          "volume": 72500.9,
          "close_time": 1763326799999,
          "quote_volume": 6443.53018,
          "trades": 133,
          "taker_buy_base": 35228.8,
          "taker_buy_quote": 3134.12697
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.0885,
          "high": 0.0886,
          "low": 0.0867,
          "close": 0.0876,
          "volume": 847035.4,
          "close_time": 1763330399999,
          "quote_volume": 73937.25488,
          "trades": 1106,
          "taker_buy_base": 347802.9,
          "taker_buy_quote": 30330.37341
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.0875,
          "high": 0.0891,
          "low": 0.0866,
          "close": 0.089,
          "volume": 586654.3,
          "close_time": 1763333999999,
          "quote_volume": 51392.68915,
          "trades": 1210,
          "taker_buy_base": 233883.7,
          "taker_buy_quote": 20486.52436
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.0885,
          "high": 0.0908,
          "low": 0.087,
          "close": 0.0902,
          "volume": 493383.8,
          "close_time": 1763337599999,
          "quote_volume": 44099.32139,
          "trades": 1185,
          "taker_buy_base": 218021.3,
          "taker_buy_quote": 19508.36971
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0903,
          "high": 0.0917,
          "low": 0.0884,
          "close": 0.0912,
          "volume": 860479.0,
          "close_time": 1763341199999,
          "quote_volume": 77771.75287,
          "trades": 1272,
          "taker_buy_base": 423056.9,
          "taker_buy_quote": 38213.673
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.0912,
          "high": 0.0921,
          "low": 0.0906,
          "close": 0.0915,
          "volume": 744951.1,
          "close_time": 1763344799999,
          "quote_volume": 68116.21829,
          "trades": 858,
          "taker_buy_base": 386140.1,
          "taker_buy_quote": 35320.31569
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.0914,
          "high": 0.0928,
          "low": 0.0913,
          "close": 0.0915,
          "volume": 452210.4,
          "close_time": 1763348399999,
          "quote_volume": 41580.16822,
          "trades": 838,
          "taker_buy_base": 227911.2,
          "taker_buy_quote": 20961.2591
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.0916,
          "high": 0.0926,
          "low": 0.0916,
          "close": 0.0925,
          "volume": 101249.8,
          "close_time": 1763351999999,
          "quote_volume": 9335.29723,
          "trades": 178,
          "taker_buy_base": 53898.8,
          "taker_buy_quote": 4970.04427
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0925,
          "high": 0.0926,
          "low": 0.091,
          "close": 0.0911,
          "volume": 295537.8,
          "close_time": 1763355599999,
          "quote_volume": 27134.78262,
          "trades": 454,
          "taker_buy_base": 109827.7,
          "taker_buy_quote": 10081.19095
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.0911,
          "high": 0.0913,
          "low": 0.0904,
          "close": 0.0908,
          "volume": 411133.9,
          "close_time": 1763359199999,
          "quote_volume": 37270.96556,
          "trades": 534,
          "taker_buy_base": 237265.4,
          "taker_buy_quote": 21489.88416
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.0908,
          "high": 0.0912,
          "low": 0.0904,
          "close": 0.0912,
          "volume": 161815.9,
          "close_time": 1763362799999,
          "quote_volume": 14671.61545,
          "trades": 214,
          "taker_buy_base": 42889.9,
          "taker_buy_quote": 3893.63396
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.0912,
          "high": 0.0924,
          "low": 0.0911,
          "close": 0.0919,
          "volume": 253052.5,
          "close_time": 1763366399999,
          "quote_volume": 23247.6926,
          "trades": 430,
          "taker_buy_base": 150720.6,
          "taker_buy_quote": 13846.45282
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0919,
          "high": 0.0923,
          "low": 0.0914,
          "close": 0.0915,
          "volume": 188725.0,
          "close_time": 1763369999999,
          "quote_volume": 17319.6926,
          "trades": 231,
          "taker_buy_base": 50106.8,
          "taker_buy_quote": 4604.81194
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.0915,
          "high": 0.0921,
          "low": 0.0912,
          "close": 0.0916,
          "volume": 55655.1,
          "close_time": 1763373599999,
          "quote_volume": 5095.63577,
          "trades": 107,
          "taker_buy_base": 28906.1,
          "taker_buy_quote": 2647.65727
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.0916,
          "high": 0.092,
          "low": 0.0914,
          "close": 0.0914,
          "volume": 117852.0,
          "close_time": 1763377199999,
          "quote_volume": 10797.96522,
          "trades": 192,
          "taker_buy_base": 41159.1,
          "taker_buy_quote": 3773.48968
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.0914,
          "high": 0.0926,
          "low": 0.0914,
          "close": 0.0922,
          "volume": 67846.9,
          "close_time": 1763380799999,
          "quote_volume": 6247.59867,
          "trades": 175,
          "taker_buy_base": 41285.0,
          "taker_buy_quote": 3803.98432
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0922,
          "high": 0.0924,
          "low": 0.0909,
          "close": 0.0911,
          "volume": 462990.0,
          "close_time": 1763384399999,
          "quote_volume": 42362.10001,
          "trades": 703,
          "taker_buy_base": 153655.0,
          "taker_buy_quote": 14083.24923
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.0912,
          "high": 0.0913,
          "low": 0.087,
          "close": 0.0882,
          "volume": 897908.2,
          "close_time": 1763387999999,
          "quote_volume": 79939.41529,
          "trades": 1420,
          "taker_buy_base": 425357.0,
          "taker_buy_quote": 37867.47801
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.0882,
          "high": 0.0929,
          "low": 0.0872,
          "close": 0.0901,
          "volume": 1311412.0,
          "close_time": 1763391599999,
          "quote_volume": 117609.30324,
          "trades": 2071,
          "taker_buy_base": 731633.9,
          "taker_buy_quote": 65586.73754
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.0902,
          "high": 0.0908,
          "low": 0.0886,
          "close": 0.0892,
          "volume": 757192.5,
          "close_time": 1763395199999,
          "quote_volume": 67910.84074,
          "trades": 1117,
          "taker_buy_base": 312795.5,
          "taker_buy_quote": 28050.99329
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0891,
          "high": 0.091,
          "low": 0.088,
          "close": 0.091,
          "volume": 381357.4,
          "close_time": 1763398799999,
          "quote_volume": 34032.5631,
          "trades": 655,
          "taker_buy_base": 194758.6,
          "taker_buy_quote": 17368.24065
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.0909,
          "high": 0.091,
          "low": 0.0882,
          "close": 0.0884,
          "volume": 286709.4,
          "close_time": 1763402399999,
          "quote_volume": 25660.55326,
          "trades": 531,
          "taker_buy_base": 141661.4,
          "taker_buy_quote": 12694.86725
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.0883,
          "high": 0.0888,
          "low": 0.0863,
          "close": 0.0869,
          "volume": 585698.5,
          "close_time": 1763405999999,
          "quote_volume": 51166.27695,
          "trades": 1015,
          "taker_buy_base": 323142.1,
          "taker_buy_quote": 28224.4191
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.0868,
          "high": 0.0878,
          "low": 0.0861,
          "close": 0.0866,
          "volume": 494965.6,
          "close_time": 1763409599999,
          "quote_volume": 42928.98874,
          "trades": 684,
          "taker_buy_base": 257495.0,
          "taker_buy_quote": 22349.05016
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0866,
          "high": 0.0877,
          "low": 0.0862,
          "close": 0.0875,
          "volume": 446696.1,
          "close_time": 1763413199999,
          "quote_volume": 38873.99208,
          "trades": 480,
          "taker_buy_base": 190012.7,
          "taker_buy_quote": 16534.66157
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.0875,
          "high": 0.0881,
          "low": 0.0866,
          "close": 0.0873,
          "volume": 242300.1,
          "close_time": 1763416799999,
          "quote_volume": 21135.12043,
          "trades": 526,
          "taker_buy_base": 114332.4,
          "taker_buy_quote": 9970.37764
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.0874,
          "high": 0.0892,
          "low": 0.0871,
          "close": 0.0888,
          "volume": 720596.6,
          "close_time": 1763420399999,
          "quote_volume": 63719.80859,
          "trades": 742,
          "taker_buy_base": 399168.2,
          "taker_buy_quote": 35266.61947
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.0887,
          "high": 0.0897,
          "low": 0.0882,
          "close": 0.0897,
          "volume": 324803.4,
          "close_time": 1763423999999,
          "quote_volume": 28883.88878,
          "trades": 459,
          "taker_buy_base": 196501.2,
          "taker_buy_quote": 17489.12986
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0896,
          "high": 0.0896,
          "low": 0.0872,
          "close": 0.0893,
          "volume": 247454.2,
          "close_time": 1763427599999,
          "quote_volume": 21955.68332,
          "trades": 605,
          "taker_buy_base": 120870.5,
          "taker_buy_quote": 10727.91762
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.0892,
          "high": 0.0899,
          "low": 0.0881,
          "close": 0.0887,
          "volume": 240801.0,
          "close_time": 1763431199999,
          "quote_volume": 21429.38039,
          "trades": 409,
          "taker_buy_base": 77467.5,
          "taker_buy_quote": 6901.13593
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.0887,
          "high": 0.0909,
          "low": 0.0877,
          "close": 0.0889,
          "volume": 647926.8,
          "close_time": 1763434799999,
          "quote_volume": 57943.72754,
          "trades": 1485,
          "taker_buy_base": 257004.2,
          "taker_buy_quote": 22972.75206
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.0891,
          "high": 0.0898,
          "low": 0.0872,
          "close": 0.0889,
          "volume": 754349.7,
          "close_time": 1763438399999,
          "quote_volume": 66763.77806,
          "trades": 1255,
          "taker_buy_base": 271474.5,
          "taker_buy_quote": 24037.4021
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.087,
          "close": 0.0886,
          "volume": 632467.1,
          "close_time": 1763441999999,
          "quote_volume": 55690.32839,
          "trades": 1160,
          "taker_buy_base": 239441.0,
          "taker_buy_quote": 21081.88259
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.0885,
          "high": 0.0898,
          "low": 0.0881,
          "close": 0.0884,
          "volume": 194284.1,
          "close_time": 1763445599999,
          "quote_volume": 17297.73074,
          "trades": 472,
          "taker_buy_base": 92653.4,
          "taker_buy_quote": 8251.47152
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.0884,
          "high": 0.0886,
          "low": 0.0864,
          "close": 0.0867,
          "volume": 225724.0,
          "close_time": 1763449199999,
          "quote_volume": 19751.08367,
          "trades": 615,
          "taker_buy_base": 68210.5,
          "taker_buy_quote": 5983.71303
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.0866,
          "high": 0.0885,
          "low": 0.0863,
          "close": 0.0885,
          "volume": 222273.2,
          "close_time": 1763452799999,
          "quote_volume": 19480.63427,
          "trades": 432,
          "taker_buy_base": 137099.5,
          "taker_buy_quote": 12019.85707
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.0885,
          "high": 0.0893,
          "low": 0.0879,
          "close": 0.0891,
          "volume": 310923.5,
          "close_time": 1763456399999,
          "quote_volume": 27551.8967,
          "trades": 692,
          "taker_buy_base": 167337.3,
          "taker_buy_quote": 14834.53794
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.0892,
          "high": 0.0892,
          "low": 0.0882,
          "close": 0.0892,
          "volume": 234056.0,
          "close_time": 1763459999999,
          "quote_volume": 20730.43979,
          "trades": 460,
          "taker_buy_base": 137626.6,
          "taker_buy_quote": 12178.35323
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.0892,
          "high": 0.0893,
          "low": 0.0885,
          "close": 0.0891,
          "volume": 118368.3,
          "close_time": 1763463599999,
          "quote_volume": 10531.78446,
          "trades": 255,
          "taker_buy_base": 71392.0,
          "taker_buy_quote": 6352.97534
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0883,
          "close": 0.0887,
          "volume": 113553.5,
          "close_time": 1763467199999,
          "quote_volume": 10076.52352,
          "trades": 235,
          "taker_buy_base": 54617.4,
          "taker_buy_quote": 4851.57648
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0887,
          "high": 0.0896,
          "low": 0.0882,
          "close": 0.0891,
          "volume": 249493.5,
          "close_time": 1763470799999,
          "quote_volume": 22142.57765,
          "trades": 475,
          "taker_buy_base": 102341.8,
          "taker_buy_quote": 9104.34617
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0873,
          "close": 0.0881,
          "volume": 534925.5,
          "close_time": 1763474399999,
          "quote_volume": 47093.87839,
          "trades": 709,
          "taker_buy_base": 136333.3,
          "taker_buy_quote": 11982.78209
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.0882,
          "high": 0.0894,
          "low": 0.0879,
          "close": 0.0879,
          "volume": 507488.4,
          "close_time": 1763477999999,
          "quote_volume": 45024.67331,
          "trades": 929,
          "taker_buy_base": 272805.3,
          "taker_buy_quote": 24228.61389
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.0878,
          "high": 0.0906,
          "low": 0.0874,
          "close": 0.0897,
          "volume": 624148.2,
          "close_time": 1763481599999,
          "quote_volume": 55732.04561,
          "trades": 1369,
          "taker_buy_base": 298393.0,
          "taker_buy_quote": 26648.1861
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0898,
          "high": 0.0914,
          "low": 0.0896,
          "close": 0.0909,
          "volume": 322003.6,
          "close_time": 1763485199999,
          "quote_volume": 29171.82217,
          "trades": 840,
          "taker_buy_base": 156885.4,
          "taker_buy_quote": 14219.19365
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.091,
          "high": 0.0911,
          "low": 0.09,
          "close": 0.0905,
          "volume": 103439.8,
          "close_time": 1763488799999,
          "quote_volume": 9375.35641,
          "trades": 264,
          "taker_buy_base": 28670.0,
          "taker_buy_quote": 2601.54463
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.0906,
          "high": 0.0912,
          "low": 0.0905,
          "close": 0.0908,
          "volume": 230930.7,
          "close_time": 1763492399999,
          "quote_volume": 20972.72864,
          "trades": 396,
          "taker_buy_base": 79933.6,
          "taker_buy_quote": 7263.03762
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.0906,
          "high": 0.091,
          "low": 0.0901,
          "close": 0.0901,
          "volume": 72624.8,
          "close_time": 1763495999999,
          "quote_volume": 6579.90702,
          "trades": 256,
          "taker_buy_base": 23757.3,
          "taker_buy_quote": 2154.88985
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0903,
          "high": 0.0905,
          "low": 0.0897,
          "close": 0.0898,
          "volume": 73660.5,
          "close_time": 1763499599999,
          "quote_volume": 6631.66619,
          "trades": 145,
          "taker_buy_base": 24687.7,
          "taker_buy_quote": 2227.29258
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.0897,
          "high": 0.0901,
          "low": 0.0888,
          "close": 0.0889,
          "volume": 124784.5,
          "close_time": 1763503199999,
          "quote_volume": 11167.44778,
          "trades": 279,
          "taker_buy_base": 86268.9,
          "taker_buy_quote": 7724.43585
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.0889,
          "high": 0.0904,
          "low": 0.0888,
          "close": 0.0903,
          "volume": 121705.0,
          "close_time": 1763506799999,
          "quote_volume": 10925.22488,
          "trades": 215,
          "taker_buy_base": 57391.8,
          "taker_buy_quote": 5141.04182
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.0903,
          "high": 0.0904,
          "low": 0.0892,
          "close": 0.0894,
          "volume": 170827.7,
          "close_time": 1763510399999,
          "quote_volume": 15323.45361,
          "trades": 236,
          "taker_buy_base": 62960.5,
          "taker_buy_quote": 5648.11883
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0893,
          "high": 0.0893,
          "low": 0.0878,
          "close": 0.0891,
          "volume": 301455.2,
          "close_time": 1763513999999,
          "quote_volume": 26685.77486,
          "trades": 462,
          "taker_buy_base": 144021.4,
          "taker_buy_quote": 12734.6314
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.0889,
          "high": 0.0894,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 171865.8,
          "close_time": 1763517599999,
          "quote_volume": 15278.86054,
          "trades": 217,
          "taker_buy_base": 57411.6,
          "taker_buy_quote": 5117.82884
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.0887,
          "high": 0.0895,
          "low": 0.0885,
          "close": 0.0888,
          "volume": 210655.1,
          "close_time": 1763521199999,
          "quote_volume": 18774.90733,
          "trades": 249,
          "taker_buy_base": 99634.6,
          "taker_buy_quote": 8873.20533
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.0887,
          "high": 0.0888,
          "low": 0.0877,
          "close": 0.0878,
          "volume": 274408.7,
          "close_time": 1763524799999,
          "quote_volume": 24233.87337,
          "trades": 403,
          "taker_buy_base": 164372.2,
          "taker_buy_quote": 14528.72845
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0877,
          "high": 0.088,
          "low": 0.0873,
          "close": 0.0875,
          "volume": 372188.8,
          "close_time": 1763528399999,
          "quote_volume": 32634.40504,
          "trades": 472,
          "taker_buy_base": 239252.1,
          "taker_buy_quote": 20992.2463
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.0875,
          "high": 0.0876,
          "low": 0.0856,
          "close": 0.0867,
          "volume": 904246.8,
          "close_time": 1763531999999,
          "quote_volume": 78332.76972,
          "trades": 1182,
          "taker_buy_base": 465922.3,
          "taker_buy_quote": 40367.50288
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.0866,
          "high": 0.0879,
          "low": 0.086,
          "close": 0.0878,
          "volume": 370938.8,
          "close_time": 1763535599999,
          "quote_volume": 32164.80265,
          "trades": 527,
          "taker_buy_base": 228888.1,
          "taker_buy_quote": 19841.62293
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.0878,
          "high": 0.0891,
          "low": 0.0877,
          "close": 0.0889,
          "volume": 313948.3,
          "close_time": 1763539199999,
          "quote_volume": 27660.41601,
          "trades": 354,
          "taker_buy_base": 132947.0,
          "taker_buy_quote": 11718.98444
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0888,
          "high": 0.0895,
          "low": 0.0885,
          "close": 0.0885,
          "volume": 291194.7,
          "close_time": 1763542799999,
          "quote_volume": 25909.79638,
          "trades": 291,
          "taker_buy_base": 183542.1,
          "taker_buy_quote": 16341.79721
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.0884,
          "high": 0.089,
          "low": 0.088,
          "close": 0.089,
          "volume": 218208.0,
          "close_time": 1763546399999,
          "quote_volume": 19320.83815,
          "trades": 172,
          "taker_buy_base": 103058.0,
          "taker_buy_quote": 9116.2245
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.0889,
          "high": 0.0897,
          "low": 0.0887,
          "close": 0.0887,
          "volume": 288881.2,
          "close_time": 1763549999999,
          "quote_volume": 25802.28236,
          "trades": 263,
          "taker_buy_base": 116617.4,
          "taker_buy_quote": 10428.29068
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.0888,
          "high": 0.0896,
          "low": 0.0887,
          "close": 0.0894,
          "volume": 182886.2,
          "close_time": 1763553599999,
          "quote_volume": 16325.89527,
          "trades": 163,
          "taker_buy_base": 119405.0,
          "taker_buy_quote": 10662.1076
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0893,
          "high": 0.0899,
          "low": 0.089,
          "close": 0.0899,
          "volume": 183766.6,
          "close_time": 1763557199999,
          "quote_volume": 16456.54143,
          "trades": 163,
          "taker_buy_base": 77241.7,
          "taker_buy_quote": 6916.21237
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.0899,
          "high": 0.0908,
          "low": 0.0898,
          "close": 0.0901,
          "volume": 547054.4,
          "close_time": 1763560799999,
          "quote_volume": 49444.53838,
          "trades": 511,
          "taker_buy_base": 237811.5,
          "taker_buy_quote": 21502.09468
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.0902,
          "high": 0.0903,
          "low": 0.0887,
          "close": 0.0899,
          "volume": 352122.5,
          "close_time": 1763564399999,
          "quote_volume": 31544.59261,
          "trades": 310,
          "taker_buy_base": 196431.7,
          "taker_buy_quote": 17598.01683
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.0903,
          "high": 0.092,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 631720.5,
          "close_time": 1763567999999,
          "quote_volume": 56653.44019,
          "trades": 918,
          "taker_buy_base": 233818.8,
          "taker_buy_quote": 20935.90298
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0883,
          "high": 0.0889,
          "low": 0.0862,
          "close": 0.0864,
          "volume": 477370.1,
          "close_time": 1763571599999,
          "quote_volume": 41772.76075,
          "trades": 536,
          "taker_buy_base": 275194.1,
          "taker_buy_quote": 24096.07516
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.0864,
          "high": 0.0867,
          "low": 0.0845,
          "close": 0.0866,
          "volume": 468698.8,
          "close_time": 1763575199999,
          "quote_volume": 40094.57684,
          "trades": 801,
          "taker_buy_base": 242355.7,
          "taker_buy_quote": 20760.79706
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.0865,
          "high": 0.0871,
          "low": 0.0842,
          "close": 0.0849,
          "volume": 374395.3,
          "close_time": 1763578799999,
          "quote_volume": 31989.49666,
          "trades": 650,
          "taker_buy_base": 234966.7,
          "taker_buy_quote": 20078.28842
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.0849,
          "high": 0.0854,
          "low": 0.0843,
          "close": 0.085,
          "volume": 321252.5,
          "close_time": 1763582399999,
          "quote_volume": 27237.48362,
          "trades": 471,
          "taker_buy_base": 174766.2,
          "taker_buy_quote": 14821.39122
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.085,
          "high": 0.087,
          "low": 0.0845,
          "close": 0.0869,
          "volume": 217139.4,
          "close_time": 1763585999999,
          "quote_volume": 18582.74566,
          "trades": 258,
          "taker_buy_base": 107016.6,
          "taker_buy_quote": 9175.28878
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.0869,
          "high": 0.0895,
          "low": 0.0868,
          "close": 0.0886,
          "volume": 736602.3,
          "close_time": 1763589599999,
          "quote_volume": 64965.90865,
          "trades": 540,
          "taker_buy_base": 301138.7,
          "taker_buy_quote": 26587.71554
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.0884,
          "high": 0.0885,
          "low": 0.0878,
          "close": 0.0883,
          "volume": 157294.7,
          "close_time": 1763593199999,
          "quote_volume": 13861.83244,
          "trades": 200,
          "taker_buy_base": 45884.7,
          "taker_buy_quote": 4049.33518
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.0883,
          "high": 0.0894,
          "low": 0.0883,
          "close": 0.089,
          "volume": 211824.5,
          "close_time": 1763596799999,
          "quote_volume": 18849.63066,
          "trades": 366,
          "taker_buy_base": 81437.8,
          "taker_buy_quote": 7249.56189
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.089,
          "high": 0.0895,
          "low": 0.0887,
          "close": 0.0889,
          "volume": 177909.1,
          "close_time": 1763600399999,
          "quote_volume": 15835.54569,
          "trades": 222,
          "taker_buy_base": 63006.1,
          "taker_buy_quote": 5610.57071
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.089,
          "high": 0.0896,
          "low": 0.089,
          "close": 0.0895,
          "volume": 58426.7,
          "close_time": 1763603999999,
          "quote_volume": 5216.45251,
          "trades": 80,
          "taker_buy_base": 15980.8,
          "taker_buy_quote": 1426.48474
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.0895,
          "high": 0.09,
          "low": 0.0893,
          "close": 0.0895,
          "volume": 316061.2,
          "close_time": 1763607599999,
          "quote_volume": 28329.53848,
          "trades": 322,
          "taker_buy_base": 170395.0,
          "taker_buy_quote": 15276.71013
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.0895,
          "high": 0.0902,
          "low": 0.0893,
          "close": 0.09,
          "volume": 417664.9,
          "close_time": 1763611199999,
          "quote_volume": 37503.51729,
          "trades": 612,
          "taker_buy_base": 208746.6,
          "taker_buy_quote": 18753.54064
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0899,
          "high": 0.0917,
          "low": 0.0895,
          "close": 0.0917,
          "volume": 249653.9,
          "close_time": 1763614799999,
          "quote_volume": 22550.13222,
          "trades": 281,
          "taker_buy_base": 169740.8,
          "taker_buy_quote": 15348.00046
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.0918,
          "high": 0.0965,
          "low": 0.0913,
          "close": 0.0918,
          "volume": 3369763.3,
          "close_time": 1763618399999,
          "quote_volume": 316756.76834,
          "trades": 4577,
          "taker_buy_base": 1715252.1,
          "taker_buy_quote": 161486.00848
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.0919,
          "high": 0.0942,
          "low": 0.0905,
          "close": 0.0923,
          "volume": 2568238.0,
          "close_time": 1763621999999,
          "quote_volume": 237827.44067,
          "trades": 2472,
          "taker_buy_base": 912607.5,
          "taker_buy_quote": 84527.17567
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.0923,
          "high": 0.0924,
          "low": 0.0911,
          "close": 0.0912,
          "volume": 366886.0,
          "close_time": 1763625599999,
          "quote_volume": 33591.97528,
          "trades": 623,
          "taker_buy_base": 96492.5,
          "taker_buy_quote": 8839.56863
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0913,
          "high": 0.0916,
          "low": 0.0908,
          "close": 0.0911,
          "volume": 278416.3,
          "close_time": 1763629199999,
          "quote_volume": 25383.70894,
          "trades": 327,
          "taker_buy_base": 129721.5,
          "taker_buy_quote": 11832.70348
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.0912,
          "high": 0.0913,
          "low": 0.0902,
          "close": 0.0903,
          "volume": 263744.1,
          "close_time": 1763632799999,
          "quote_volume": 23933.51299,
          "trades": 328,
          "taker_buy_base": 126096.6,
          "taker_buy_quote": 11441.15027
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.0903,
          "high": 0.0906,
          "low": 0.0895,
          "close": 0.0902,
          "volume": 290405.5,
          "close_time": 1763636399999,
          "quote_volume": 26202.53637,
          "trades": 437,
          "taker_buy_base": 155786.9,
          "taker_buy_quote": 14057.6938
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.0902,
          "high": 0.0904,
          "low": 0.0896,
          "close": 0.09,
          "volume": 441376.2,
          "close_time": 1763639999999,
          "quote_volume": 39699.47513,
          "trades": 387,
          "taker_buy_base": 152540.8,
          "taker_buy_quote": 13724.03682
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.09,
          "high": 0.0939,
          "low": 0.0899,
          "close": 0.0934,
          "volume": 1816793.7,
          "close_time": 1763643599999,
          "quote_volume": 167845.85406,
          "trades": 914,
          "taker_buy_base": 770792.0,
          "taker_buy_quote": 71190.71611
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.0934,
          "high": 0.0937,
          "low": 0.0922,
          "close": 0.0928,
          "volume": 1551683.9,
          "close_time": 1763647199999,
          "quote_volume": 144583.38711,
          "trades": 1270,
          "taker_buy_base": 677580.2,
          "taker_buy_quote": 63164.20404
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.0928,
          "high": 0.0945,
          "low": 0.0916,
          "close": 0.093,
          "volume": 1334051.8,
          "close_time": 1763650799999,
          "quote_volume": 124205.35751,
          "trades": 1121,
          "taker_buy_base": 670691.4,
          "taker_buy_quote": 62426.80119
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.0929,
          "high": 0.0929,
          "low": 0.0914,
          "close": 0.0914,
          "volume": 881336.8,
          "close_time": 1763654399999,
          "quote_volume": 81228.1339,
          "trades": 1025,
          "taker_buy_base": 416619.1,
          "taker_buy_quote": 38388.25026
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0916,
          "high": 0.0922,
          "low": 0.0862,
          "close": 0.0867,
          "volume": 2539996.3,
          "close_time": 1763657999999,
          "quote_volume": 226563.21484,
          "trades": 2106,
          "taker_buy_base": 1326019.8,
          "taker_buy_quote": 118769.56078
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.0867,
          "high": 0.0873,
          "low": 0.0852,
          "close": 0.0866,
          "volume": 1259145.8,
          "close_time": 1763661599999,
          "quote_volume": 108617.70526,
          "trades": 1040,
          "taker_buy_base": 757716.9,
          "taker_buy_quote": 65374.30739
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.0865,
          "high": 0.0877,
          "low": 0.0857,
          "close": 0.0862,
          "volume": 594985.4,
          "close_time": 1763665199999,
          "quote_volume": 51566.85475,
          "trades": 321,
          "taker_buy_base": 213779.3,
          "taker_buy_quote": 18548.78831
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.0859,
          "high": 0.0878,
          "low": 0.085,
          "close": 0.0876,
          "volume": 303804.4,
          "close_time": 1763668799999,
          "quote_volume": 26293.81176,
          "trades": 311,
          "taker_buy_base": 179621.4,
          "taker_buy_quote": 15520.36692
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0873,
          "high": 0.088,
          "low": 0.0864,
          "close": 0.0865,
          "volume": 535214.8,
          "close_time": 1763672399999,
          "quote_volume": 46582.86655,
          "trades": 352,
          "taker_buy_base": 305504.0,
          "taker_buy_quote": 26519.55672
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.0864,
          "high": 0.0882,
          "low": 0.0864,
          "close": 0.0877,
          "volume": 162003.1,
          "close_time": 1763675999999,
          "quote_volume": 14162.95473,
          "trades": 175,
          "taker_buy_base": 36916.1,
          "taker_buy_quote": 3220.39997
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.0877,
          "high": 0.0894,
          "low": 0.0877,
          "close": 0.0891,
          "volume": 139398.5,
          "close_time": 1763679599999,
          "quote_volume": 12395.8992,
          "trades": 197,
          "taker_buy_base": 52712.0,
          "taker_buy_quote": 4685.73838
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.0891,
          "high": 0.0891,
          "low": 0.0862,
          "close": 0.0863,
          "volume": 401641.7,
          "close_time": 1763683199999,
          "quote_volume": 35246.18414,
          "trades": 359,
          "taker_buy_base": 171102.8,
          "taker_buy_quote": 15044.92373
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0865,
          "high": 0.0879,
          "low": 0.0856,
          "close": 0.0869,
          "volume": 1385216.1,
          "close_time": 1763686799999,
          "quote_volume": 120107.84804,
          "trades": 1100,
          "taker_buy_base": 511474.8,
          "taker_buy_quote": 44247.63196
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.0871,
          "high": 0.0877,
          "low": 0.0867,
          "close": 0.0868,
          "volume": 338281.8,
          "close_time": 1763690399999,
          "quote_volume": 29469.67791,
          "trades": 450,
          "taker_buy_base": 137945.2,
          "taker_buy_quote": 12021.1051
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.0867,
          "high": 0.0867,
          "low": 0.0831,
          "close": 0.0834,
          "volume": 735294.9,
          "close_time": 1763693999999,
          "quote_volume": 62316.35885,
          "trades": 946,
          "taker_buy_base": 305464.2,
          "taker_buy_quote": 25921.57792
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.0834,
          "high": 0.0866,
          "low": 0.0832,
          "close": 0.0858,
          "volume": 522700.8,
          "close_time": 1763697599999,
          "quote_volume": 44522.03995,
          "trades": 1046,
          "taker_buy_base": 327009.4,
          "taker_buy_quote": 27814.66011
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0857,
          "high": 0.0858,
          "low": 0.0841,
          "close": 0.0857,
          "volume": 497412.5,
          "close_time": 1763701199999,
          "quote_volume": 42399.79034,
          "trades": 983,
          "taker_buy_base": 185095.9,
          "taker_buy_quote": 15779.05191
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.0856,
          "high": 0.0861,
          "low": 0.0843,
          "close": 0.0846,
          "volume": 110420.8,
          "close_time": 1763704799999,
          "quote_volume": 9433.99718,
          "trades": 353,
          "taker_buy_base": 68401.3,
          "taker_buy_quote": 5847.28261
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.0847,
          "high": 0.088,
          "low": 0.0839,
          "close": 0.0862,
          "volume": 886720.4,
          "close_time": 1763708399999,
          "quote_volume": 76263.37729,
          "trades": 1902,
          "taker_buy_base": 486689.4,
          "taker_buy_quote": 41879.17224
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.0861,
          "high": 0.0863,
          "low": 0.0732,
          "close": 0.0818,
          "volume": 3982349.3,
          "close_time": 1763711999999,
          "quote_volume": 319382.31365,
          "trades": 6473,
          "taker_buy_base": 1845998.7,
          "taker_buy_quote": 148418.08145
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0817,
          "high": 0.0826,
          "low": 0.0802,
          "close": 0.0802,
          "volume": 609744.5,
          "close_time": 1763715599999,
          "quote_volume": 49671.92522,
          "trades": 785,
          "taker_buy_base": 254139.3,
          "taker_buy_quote": 20706.39906
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.0803,
          "high": 0.0808,
          "low": 0.0783,
          "close": 0.0791,
          "volume": 1130761.9,
          "close_time": 1763719199999,
          "quote_volume": 89342.99087,
          "trades": 716,
          "taker_buy_base": 637017.2,
          "taker_buy_quote": 50336.50118
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.0791,
          "high": 0.0804,
          "low": 0.0787,
          "close": 0.0791,
          "volume": 516254.9,
          "close_time": 1763722799999,
          "quote_volume": 41145.48906,
          "trades": 409,
          "taker_buy_base": 197535.8,
          "taker_buy_quote": 15762.26942
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.079,
          "high": 0.0802,
          "low": 0.078,
          "close": 0.0785,
          "volume": 384176.9,
          "close_time": 1763726399999,
          "quote_volume": 30397.18267,
          "trades": 301,
          "taker_buy_base": 234784.8,
          "taker_buy_quote": 18575.18884
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0785,
          "high": 0.0814,
          "low": 0.0769,
          "close": 0.0807,
          "volume": 1141452.8,
          "close_time": 1763729999999,
          "quote_volume": 90056.26272,
          "trades": 885,
          "taker_buy_base": 528167.4,
          "taker_buy_quote": 41624.89983
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.0807,
          "high": 0.0811,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 686369.4,
          "close_time": 1763733599999,
          "quote_volume": 55243.41502,
          "trades": 511,
          "taker_buy_base": 249727.8,
          "taker_buy_quote": 20110.05269
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.0801,
          "high": 0.0832,
          "low": 0.0795,
          "close": 0.0827,
          "volume": 1476470.4,
          "close_time": 1763737199999,
          "quote_volume": 120831.34163,
          "trades": 892,
          "taker_buy_base": 847546.0,
          "taker_buy_quote": 69246.66323
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.0828,
          "high": 0.0845,
          "low": 0.0816,
          "close": 0.0836,
          "volume": 1705298.8,
          "close_time": 1763740799999,
          "quote_volume": 142319.99675,
          "trades": 1174,
          "taker_buy_base": 814034.1,
          "taker_buy_quote": 67911.40717
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0835,
          "high": 0.0861,
          "low": 0.0825,
          "close": 0.086,
          "volume": 1519277.2,
          "close_time": 1763744399999,
          "quote_volume": 127134.32646,
          "trades": 1355,
          "taker_buy_base": 855517.8,
          "taker_buy_quote": 71649.10219
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.086,
          "high": 0.0865,
          "low": 0.0837,
          "close": 0.0839,
          "volume": 880926.5,
          "close_time": 1763747999999,
          "quote_volume": 75102.44205,
          "trades": 1333,
          "taker_buy_base": 330843.2,
          "taker_buy_quote": 28234.71273
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.0839,
          "high": 0.0849,
          "low": 0.0826,
          "close": 0.084,
          "volume": 545309.3,
          "close_time": 1763751599999,
          "quote_volume": 45720.82861,
          "trades": 1012,
          "taker_buy_base": 260623.1,
          "taker_buy_quote": 21864.49766
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.0841,
          "high": 0.0857,
          "low": 0.0833,
          "close": 0.0837,
          "volume": 697699.1,
          "close_time": 1763755199999,
          "quote_volume": 59046.36605,
          "trades": 1493,
          "taker_buy_base": 304609.0,
          "taker_buy_quote": 25803.53058
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0836,
          "high": 0.0841,
          "low": 0.0821,
          "close": 0.0829,
          "volume": 1260290.6,
          "close_time": 1763758799999,
          "quote_volume": 104998.37249,
          "trades": 2085,
          "taker_buy_base": 634499.2,
          "taker_buy_quote": 52884.33976
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.083,
          "high": 0.0839,
          "low": 0.0819,
          "close": 0.0837,
          "volume": 798521.9,
          "close_time": 1763762399999,
          "quote_volume": 66244.89782,
          "trades": 732,
          "taker_buy_base": 450346.2,
          "taker_buy_quote": 37319.33874
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.0837,
          "high": 0.084,
          "low": 0.0803,
          "close": 0.0803,
          "volume": 461813.0,
          "close_time": 1763765999999,
          "quote_volume": 37881.46905,
          "trades": 727,
          "taker_buy_base": 177946.0,
          "taker_buy_quote": 14589.0817
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.0803,
          "high": 0.0835,
          "low": 0.0794,
          "close": 0.0835,
          "volume": 475750.7,
          "close_time": 1763769599999,
          "quote_volume": 38697.82534,
          "trades": 913,
          "taker_buy_base": 272189.3,
          "taker_buy_quote": 22067.80029
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0835,
          "high": 0.0842,
          "low": 0.083,
          "close": 0.0839,
          "volume": 640716.9,
          "close_time": 1763773199999,
          "quote_volume": 53602.87216,
          "trades": 1407,
          "taker_buy_base": 377775.0,
          "taker_buy_quote": 31606.48288
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.0839,
          "high": 0.0848,
          "low": 0.0838,
          "close": 0.0841,
          "volume": 641574.6,
          "close_time": 1763776799999,
          "quote_volume": 54069.10958,
          "trades": 935,
          "taker_buy_base": 314494.5,
          "taker_buy_quote": 26497.39145
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.0841,
          "high": 0.0858,
          "low": 0.0835,
          "close": 0.0857,
          "volume": 499870.9,
          "close_time": 1763780399999,
          "quote_volume": 42230.85742,
          "trades": 1470,
          "taker_buy_base": 324032.5,
          "taker_buy_quote": 27399.24475
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.0856,
          "high": 0.0865,
          "low": 0.084,
          "close": 0.085,
          "volume": 1035884.9,
          "close_time": 1763783999999,
          "quote_volume": 88457.05368,
          "trades": 1927,
          "taker_buy_base": 682025.4,
          "taker_buy_quote": 58294.63369
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0849,
          "high": 0.0849,
          "low": 0.0819,
          "close": 0.0828,
          "volume": 555312.0,
          "close_time": 1763787599999,
          "quote_volume": 46130.09731,
          "trades": 611,
          "taker_buy_base": 211139.6,
          "taker_buy_quote": 17494.06069
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.0829,
          "high": 0.083,
          "low": 0.0807,
          "close": 0.0816,
          "volume": 368216.9,
          "close_time": 1763791199999,
          "quote_volume": 30023.65454,
          "trades": 414,
          "taker_buy_base": 142134.3,
          "taker_buy_quote": 11595.67917
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.0817,
          "high": 0.083,
          "low": 0.0801,
          "close": 0.0827,
          "volume": 723884.0,
          "close_time": 1763794799999,
          "quote_volume": 58839.90182,
          "trades": 704,
          "taker_buy_base": 280474.1,
          "taker_buy_quote": 22757.91823
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.0828,
          "high": 0.0829,
          "low": 0.0814,
          "close": 0.0815,
          "volume": 285298.6,
          "close_time": 1763798399999,
          "quote_volume": 23417.91489,
          "trades": 473,
          "taker_buy_base": 94403.8,
          "taker_buy_quote": 7750.1994
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.0787,
          "close": 0.0796,
          "volume": 672090.1,
          "close_time": 1763801999999,
          "quote_volume": 53483.95325,
          "trades": 878,
          "taker_buy_base": 403803.8,
          "taker_buy_quote": 32107.92596
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.0796,
          "high": 0.0808,
          "low": 0.0793,
          "close": 0.0798,
          "volume": 275300.2,
          "close_time": 1763805599999,
          "quote_volume": 22087.98519,
          "trades": 506,
          "taker_buy_base": 152077.0,
          "taker_buy_quote": 12214.92737
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.0798,
          "high": 0.0802,
          "low": 0.079,
          "close": 0.0796,
          "volume": 100438.3,
          "close_time": 1763809199999,
          "quote_volume": 7987.94651,
          "trades": 194,
          "taker_buy_base": 55122.6,
          "taker_buy_quote": 4380.84956
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.0797,
          "high": 0.0816,
          "low": 0.0797,
          "close": 0.0812,
          "volume": 160234.7,
          "close_time": 1763812799999,
          "quote_volume": 12947.2977,
          "trades": 341,
          "taker_buy_base": 61524.1,
          "taker_buy_quote": 4962.15779
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0812,
          "high": 0.0812,
          "low": 0.0797,
          "close": 0.0802,
          "volume": 108332.0,
          "close_time": 1763816399999,
          "quote_volume": 8734.36773,
          "trades": 308,
          "taker_buy_base": 54486.1,
          "taker_buy_quote": 4390.13607
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.0803,
          "high": 0.0812,
          "low": 0.0795,
          "close": 0.081,
          "volume": 169643.2,
          "close_time": 1763819999999,
          "quote_volume": 13627.74733,
          "trades": 394,
          "taker_buy_base": 84370.3,
          "taker_buy_quote": 6780.19949
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.0811,
          "high": 0.0825,
          "low": 0.0808,
          "close": 0.0814,
          "volume": 278425.7,
          "close_time": 1763823599999,
          "quote_volume": 22722.00461,
          "trades": 429,
          "taker_buy_base": 118165.1,
          "taker_buy_quote": 9661.86034
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.08,
          "close": 0.0805,
          "volume": 189488.8,
          "close_time": 1763827199999,
          "quote_volume": 15278.90071,
          "trades": 470,
          "taker_buy_base": 67381.5,
          "taker_buy_quote": 5428.29838
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0804,
          "high": 0.0812,
          "low": 0.0804,
          "close": 0.0812,
          "volume": 327514.9,
          "close_time": 1763830799999,
          "quote_volume": 26448.15468,
          "trades": 385,
          "taker_buy_base": 204503.3,
          "taker_buy_quote": 16525.08783
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.0812,
          "high": 0.0814,
          "low": 0.0807,
          "close": 0.0808,
          "volume": 245275.2,
          "close_time": 1763834399999,
          "quote_volume": 19870.76411,
          "trades": 478,
          "taker_buy_base": 71077.1,
          "taker_buy_quote": 5765.14427
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.0807,
          "high": 0.081,
          "low": 0.0801,
          "close": 0.0804,
          "volume": 243163.6,
          "close_time": 1763837999999,
          "quote_volume": 19603.82971,
          "trades": 376,
          "taker_buy_base": 122506.7,
          "taker_buy_quote": 9887.4638
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.0804,
          "high": 0.0812,
          "low": 0.0804,
          "close": 0.0811,
          "volume": 130995.2,
          "close_time": 1763841599999,
          "quote_volume": 10597.94127,
          "trades": 174,
          "taker_buy_base": 59370.5,
          "taker_buy_quote": 4795.32711
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.081,
          "high": 0.0814,
          "low": 0.08,
          "close": 0.0804,
          "volume": 166838.2,
          "close_time": 1763845199999,
          "quote_volume": 13442.62506,
          "trades": 227,
          "taker_buy_base": 42652.7,
          "taker_buy_quote": 3440.04178
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.0804,
          "high": 0.0811,
          "low": 0.0804,
          "close": 0.0807,
          "volume": 144462.8,
          "close_time": 1763848799999,
          "quote_volume": 11667.53552,
          "trades": 267,
          "taker_buy_base": 61025.4,
          "taker_buy_quote": 4928.10678
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.0807,
          "high": 0.0825,
          "low": 0.0806,
          "close": 0.0823,
          "volume": 213399.2,
          "close_time": 1763852399999,
          "quote_volume": 17351.34751,
          "trades": 307,
          "taker_buy_base": 116732.0,
          "taker_buy_quote": 9492.77552
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.0822,
          "high": 0.0823,
          "low": 0.0812,
          "close": 0.0812,
          "volume": 110487.3,
          "close_time": 1763855999999,
          "quote_volume": 9023.62673,
          "trades": 231,
          "taker_buy_base": 54012.2,
          "taker_buy_quote": 4409.78361
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0813,
          "high": 0.0822,
          "low": 0.0812,
          "close": 0.0819,
          "volume": 195655.8,
          "close_time": 1763859599999,
          "quote_volume": 15964.80252,
          "trades": 483,
          "taker_buy_base": 80947.1,
          "taker_buy_quote": 6605.13142
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.0819,
          "high": 0.0829,
          "low": 0.0818,
          "close": 0.0822,
          "volume": 157060.9,
          "close_time": 1763863199999,
          "quote_volume": 12964.37292,
          "trades": 261,
          "taker_buy_base": 62998.8,
          "taker_buy_quote": 5198.96875
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.0821,
          "high": 0.0826,
          "low": 0.0818,
          "close": 0.0819,
          "volume": 167490.4,
          "close_time": 1763866799999,
          "quote_volume": 13770.74015,
          "trades": 357,
          "taker_buy_base": 95975.3,
          "taker_buy_quote": 7894.91036
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.0818,
          "high": 0.0821,
          "low": 0.0812,
          "close": 0.0814,
          "volume": 132805.7,
          "close_time": 1763870399999,
          "quote_volume": 10817.8613,
          "trades": 216,
          "taker_buy_base": 67113.8,
          "taker_buy_quote": 5460.0531
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0814,
          "high": 0.0831,
          "low": 0.0813,
          "close": 0.0821,
          "volume": 527054.6,
          "close_time": 1763873999999,
          "quote_volume": 43267.45836,
          "trades": 731,
          "taker_buy_base": 289667.6,
          "taker_buy_quote": 23770.19674
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.0821,
          "high": 0.0847,
          "low": 0.082,
          "close": 0.0845,
          "volume": 915064.0,
          "close_time": 1763877599999,
          "quote_volume": 76715.31961,
          "trades": 1265,
          "taker_buy_base": 515328.3,
          "taker_buy_quote": 43185.134
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.0845,
          "high": 0.085,
          "low": 0.083,
          "close": 0.0831,
          "volume": 1039847.2,
          "close_time": 1763881199999,
          "quote_volume": 87424.2968,
          "trades": 1391,
          "taker_buy_base": 375206.7,
          "taker_buy_quote": 31559.04951
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.0831,
          "high": 0.0831,
          "low": 0.081,
          "close": 0.0823,
          "volume": 851167.7,
          "close_time": 1763884799999,
          "quote_volume": 69651.19447,
          "trades": 915,
          "taker_buy_base": 352471.3,
          "taker_buy_quote": 28859.79369
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0822,
          "high": 0.0823,
          "low": 0.0817,
          "close": 0.0821,
          "volume": 192767.4,
          "close_time": 1763888399999,
          "quote_volume": 15802.8189,
          "trades": 192,
          "taker_buy_base": 47344.4,
          "taker_buy_quote": 3877.75155
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.0819,
          "high": 0.0825,
          "low": 0.081,
          "close": 0.0815,
          "volume": 597661.4,
          "close_time": 1763891999999,
          "quote_volume": 48852.82017,
          "trades": 720,
          "taker_buy_base": 323520.8,
          "taker_buy_quote": 26436.26148
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.0815,
          "high": 0.0816,
          "low": 0.081,
          "close": 0.0812,
          "volume": 229442.3,
          "close_time": 1763895599999,
          "quote_volume": 18652.07819,
          "trades": 376,
          "taker_buy_base": 108597.4,
          "taker_buy_quote": 8831.88131
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.0811,
          "high": 0.0815,
          "low": 0.0805,
          "close": 0.0813,
          "volume": 408238.6,
          "close_time": 1763899199999,
          "quote_volume": 33121.20771,
          "trades": 698,
          "taker_buy_base": 154738.6,
          "taker_buy_quote": 12559.03022
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0812,
          "high": 0.0823,
          "low": 0.0812,
          "close": 0.0816,
          "volume": 176855.5,
          "close_time": 1763902799999,
          "quote_volume": 14493.781,
          "trades": 467,
          "taker_buy_base": 74696.3,
          "taker_buy_quote": 6120.05024
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.0817,
          "high": 0.0819,
          "low": 0.0813,
          "close": 0.0818,
          "volume": 130916.6,
          "close_time": 1763906399999,
          "quote_volume": 10686.31179,
          "trades": 306,
          "taker_buy_base": 87207.4,
          "taker_buy_quote": 7119.84975
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.0818,
          "high": 0.0825,
          "low": 0.0801,
          "close": 0.0802,
          "volume": 773483.7,
          "close_time": 1763909999999,
          "quote_volume": 62800.41987,
          "trades": 1201,
          "taker_buy_base": 308929.5,
          "taker_buy_quote": 25090.49917
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.0803,
          "high": 0.0815,
          "low": 0.0801,
          "close": 0.0809,
          "volume": 407579.3,
          "close_time": 1763913599999,
          "quote_volume": 32950.94498,
          "trades": 630,
          "taker_buy_base": 191423.3,
          "taker_buy_quote": 15468.22509
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0809,
          "high": 0.0819,
          "low": 0.0808,
          "close": 0.0809,
          "volume": 308014.6,
          "close_time": 1763917199999,
          "quote_volume": 25015.70774,
          "trades": 660,
          "taker_buy_base": 159375.9,
          "taker_buy_quote": 12943.09126
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.0809,
          "high": 0.0811,
          "low": 0.0802,
          "close": 0.0805,
          "volume": 242535.0,
          "close_time": 1763920799999,
          "quote_volume": 19569.35855,
          "trades": 531,
          "taker_buy_base": 92856.0,
          "taker_buy_quote": 7503.81572
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.0805,
          "high": 0.0814,
          "low": 0.0805,
          "close": 0.0809,
          "volume": 193283.9,
          "close_time": 1763924399999,
          "quote_volume": 15642.32632,
          "trades": 635,
          "taker_buy_base": 99962.4,
          "taker_buy_quote": 8089.08216
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.0809,
          "high": 0.082,
          "low": 0.0809,
          "close": 0.0814,
          "volume": 306220.4,
          "close_time": 1763927999999,
          "quote_volume": 24994.2455,
          "trades": 764,
          "taker_buy_base": 144034.1,
          "taker_buy_quote": 11760.90807
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0814,
          "high": 0.0816,
          "low": 0.0809,
          "close": 0.0811,
          "volume": 201612.7,
          "close_time": 1763931599999,
          "quote_volume": 16341.77483,
          "trades": 411,
          "taker_buy_base": 112377.3,
          "taker_buy_quote": 9112.32774
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.081,
          "high": 0.082,
          "low": 0.0808,
          "close": 0.0818,
          "volume": 201808.0,
          "close_time": 1763935199999,
          "quote_volume": 16405.8951,
          "trades": 615,
          "taker_buy_base": 81121.5,
          "taker_buy_quote": 6599.34607
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.0818,
          "high": 0.0822,
          "low": 0.0809,
          "close": 0.0817,
          "volume": 480967.4,
          "close_time": 1763938799999,
          "quote_volume": 39211.15066,
          "trades": 640,
          "taker_buy_base": 284428.7,
          "taker_buy_quote": 23181.90025
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.0817,
          "high": 0.0822,
          "low": 0.081,
          "close": 0.0814,
          "volume": 701249.0,
          "close_time": 1763942399999,
          "quote_volume": 57243.41888,
          "trades": 1198,
          "taker_buy_base": 318960.5,
          "taker_buy_quote": 26017.5469
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0812,
          "high": 0.0818,
          "low": 0.0803,
          "close": 0.0814,
          "volume": 270078.8,
          "close_time": 1763945999999,
          "quote_volume": 21877.63853,
          "trades": 431,
          "taker_buy_base": 150455.2,
          "taker_buy_quote": 12185.97561
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.0813,
          "high": 0.0819,
          "low": 0.0806,
          "close": 0.0819,
          "volume": 416877.2,
          "close_time": 1763949599999,
          "quote_volume": 33820.07742,
          "trades": 899,
          "taker_buy_base": 178728.7,
          "taker_buy_quote": 14502.70611
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.0816,
          "high": 0.0831,
          "low": 0.0812,
          "close": 0.0819,
          "volume": 900993.8,
          "close_time": 1763953199999,
          "quote_volume": 74084.01137,
          "trades": 2080,
          "taker_buy_base": 532202.0,
          "taker_buy_quote": 43767.02454
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.0818,
          "high": 0.0824,
          "low": 0.0813,
          "close": 0.0816,
          "volume": 569386.3,
          "close_time": 1763956799999,
          "quote_volume": 46498.98318,
          "trades": 1576,
          "taker_buy_base": 152913.2,
          "taker_buy_quote": 12509.20193
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.0816,
          "high": 0.0818,
          "low": 0.0803,
          "close": 0.0808,
          "volume": 179505.6,
          "close_time": 1763960399999,
          "quote_volume": 14562.56107,
          "trades": 490,
          "taker_buy_base": 88724.1,
          "taker_buy_quote": 7201.83401
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.0807,
          "high": 0.0826,
          "low": 0.0807,
          "close": 0.0818,
          "volume": 284080.5,
          "close_time": 1763963999999,
          "quote_volume": 23261.29175,
          "trades": 491,
          "taker_buy_base": 111117.2,
          "taker_buy_quote": 9097.24833
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.0819,
          "high": 0.082,
          "low": 0.081,
          "close": 0.0814,
          "volume": 796943.8,
          "close_time": 1763967599999,
          "quote_volume": 64943.77026,
          "trades": 1650,
          "taker_buy_base": 512839.8,
          "taker_buy_quote": 41827.75752
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.0805,
          "close": 0.0808,
          "volume": 493907.6,
          "close_time": 1763971199999,
          "quote_volume": 39949.5902,
          "trades": 1214,
          "taker_buy_base": 110542.8,
          "taker_buy_quote": 8957.99909
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0807,
          "high": 0.082,
          "low": 0.0806,
          "close": 0.0815,
          "volume": 706652.2,
          "close_time": 1763974799999,
          "quote_volume": 57451.17985,
          "trades": 578,
          "taker_buy_base": 531955.0,
          "taker_buy_quote": 43267.84979
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.0784,
          "close": 0.0787,
          "volume": 1224179.4,
          "close_time": 1763978399999,
          "quote_volume": 96844.80568,
          "trades": 976,
          "taker_buy_base": 355844.5,
          "taker_buy_quote": 28154.3738
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.0787,
          "high": 0.0794,
          "low": 0.0787,
          "close": 0.0793,
          "volume": 126420.7,
          "close_time": 1763981999999,
          "quote_volume": 9992.3353,
          "trades": 261,
          "taker_buy_base": 70074.5,
          "taker_buy_quote": 5537.57169
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.0794,
          "high": 0.0807,
          "low": 0.0793,
          "close": 0.0805,
          "volume": 558679.2,
          "close_time": 1763985599999,
          "quote_volume": 44654.65465,
          "trades": 771,
          "taker_buy_base": 386953.6,
          "taker_buy_quote": 30946.11885
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0804,
          "high": 0.0806,
          "low": 0.0798,
          "close": 0.08,
          "volume": 262592.7,
          "close_time": 1763989199999,
          "quote_volume": 21048.00226,
          "trades": 464,
          "taker_buy_base": 126741.7,
          "taker_buy_quote": 10164.99827
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.08,
          "high": 0.0808,
          "low": 0.0798,
          "close": 0.0803,
          "volume": 166203.0,
          "close_time": 1763992799999,
          "quote_volume": 13369.67797,
          "trades": 322,
          "taker_buy_base": 66659.5,
          "taker_buy_quote": 5365.49955
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.08,
          "high": 0.0812,
          "low": 0.079,
          "close": 0.0805,
          "volume": 1071458.0,
          "close_time": 1763996399999,
          "quote_volume": 85722.54108,
          "trades": 1167,
          "taker_buy_base": 527818.8,
          "taker_buy_quote": 42256.05188
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.0806,
          "high": 0.0817,
          "low": 0.0801,
          "close": 0.0813,
          "volume": 616687.8,
          "close_time": 1763999999999,
          "quote_volume": 49846.19643,
          "trades": 794,
          "taker_buy_base": 321784.2,
          "taker_buy_quote": 25994.6649
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0813,
          "high": 0.0831,
          "low": 0.0813,
          "close": 0.0827,
          "volume": 240829.2,
          "close_time": 1764003599999,
          "quote_volume": 19804.22983,
          "trades": 389,
          "taker_buy_base": 139430.9,
          "taker_buy_quote": 11462.71132
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.0827,
          "high": 0.0845,
          "low": 0.0827,
          "close": 0.0845,
          "volume": 683012.9,
          "close_time": 1764007199999,
          "quote_volume": 57253.87162,
          "trades": 880,
          "taker_buy_base": 288845.5,
          "taker_buy_quote": 24189.65597
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.0846,
          "high": 0.0851,
          "low": 0.0843,
          "close": 0.0847,
          "volume": 471051.3,
          "close_time": 1764010799999,
          "quote_volume": 39849.07661,
          "trades": 815,
          "taker_buy_base": 202470.5,
          "taker_buy_quote": 17140.31764
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.0846,
          "high": 0.085,
          "low": 0.0843,
          "close": 0.0843,
          "volume": 208523.5,
          "close_time": 1764014399999,
          "quote_volume": 17658.60774,
          "trades": 360,
          "taker_buy_base": 89867.5,
          "taker_buy_quote": 7618.57442
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0843,
          "high": 0.0849,
          "low": 0.084,
          "close": 0.0841,
          "volume": 154712.3,
          "close_time": 1764017999999,
          "quote_volume": 13048.49035,
          "trades": 284,
          "taker_buy_base": 91040.9,
          "taker_buy_quote": 7682.98144
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.084,
          "high": 0.0843,
          "low": 0.0837,
          "close": 0.0837,
          "volume": 70237.4,
          "close_time": 1764021599999,
          "quote_volume": 5895.80598,
          "trades": 126,
          "taker_buy_base": 43067.2,
          "taker_buy_quote": 3616.10564
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.0837,
          "high": 0.0843,
          "low": 0.0837,
          "close": 0.0837,
          "volume": 236437.5,
          "close_time": 1764025199999,
          "quote_volume": 19841.63301,
          "trades": 393,
          "taker_buy_base": 142268.1,
          "taker_buy_quote": 11945.94484
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.0838,
          "high": 0.0842,
          "low": 0.0831,
          "close": 0.0832,
          "volume": 231803.0,
          "close_time": 1764028799999,
          "quote_volume": 19382.71786,
          "trades": 278,
          "taker_buy_base": 125491.4,
          "taker_buy_quote": 10499.93086
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0832,
          "high": 0.084,
          "low": 0.0832,
          "close": 0.0839,
          "volume": 89375.9,
          "close_time": 1764032399999,
          "quote_volume": 7474.56654,
          "trades": 101,
          "taker_buy_base": 51806.2,
          "taker_buy_quote": 4335.82478
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.0838,
          "high": 0.0838,
          "low": 0.0827,
          "close": 0.0828,
          "volume": 416314.6,
          "close_time": 1764035999999,
          "quote_volume": 34650.92382,
          "trades": 402,
          "taker_buy_base": 150578.8,
          "taker_buy_quote": 12505.37635
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.0827,
          "high": 0.0829,
          "low": 0.0821,
          "close": 0.0829,
          "volume": 203145.6,
          "close_time": 1764039599999,
          "quote_volume": 16764.73676,
          "trades": 178,
          "taker_buy_base": 111950.7,
          "taker_buy_quote": 9239.72686
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.0828,
          "high": 0.0834,
          "low": 0.0827,
          "close": 0.083,
          "volume": 56429.2,
          "close_time": 1764043199999,
          "quote_volume": 4694.5121,
          "trades": 61,
          "taker_buy_base": 19659.7,
          "taker_buy_quote": 1634.0878
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0829,
          "high": 0.0833,
          "low": 0.0827,
          "close": 0.0832,
          "volume": 225000.6,
          "close_time": 1764046799999,
          "quote_volume": 18670.47574,
          "trades": 232,
          "taker_buy_base": 124945.5,
          "taker_buy_quote": 10365.25884
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.0832,
          "high": 0.084,
          "low": 0.083,
          "close": 0.0831,
          "volume": 365633.3,
          "close_time": 1764050399999,
          "quote_volume": 30484.28901,
          "trades": 276,
          "taker_buy_base": 187693.0,
          "taker_buy_quote": 15647.48247
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.083,
          "high": 0.0831,
          "low": 0.0822,
          "close": 0.083,
          "volume": 350659.6,
          "close_time": 1764053999999,
          "quote_volume": 29037.12837,
          "trades": 408,
          "taker_buy_base": 212542.0,
          "taker_buy_quote": 17604.17396
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.0829,
          "high": 0.0833,
          "low": 0.0826,
          "close": 0.0827,
          "volume": 398947.1,
          "close_time": 1764057599999,
          "quote_volume": 33076.10845,
          "trades": 525,
          "taker_buy_base": 202517.0,
          "taker_buy_quote": 16794.29967
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0827,
          "high": 0.0837,
          "low": 0.0822,
          "close": 0.0822,
          "volume": 508376.7,
          "close_time": 1764061199999,
          "quote_volume": 42235.69753,
          "trades": 374,
          "taker_buy_base": 240444.7,
          "taker_buy_quote": 19982.83155
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.0824,
          "high": 0.0832,
          "low": 0.0817,
          "close": 0.0829,
          "volume": 337034.5,
          "close_time": 1764064799999,
          "quote_volume": 27728.02413,
          "trades": 500,
          "taker_buy_base": 166554.8,
          "taker_buy_quote": 13691.64316
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.0829,
          "high": 0.0837,
          "low": 0.0827,
          "close": 0.0831,
          "volume": 446059.5,
          "close_time": 1764068399999,
          "quote_volume": 37064.30659,
          "trades": 362,
          "taker_buy_base": 139182.8,
          "taker_buy_quote": 11576.99617
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.0832,
          "high": 0.0836,
          "low": 0.0826,
          "close": 0.0828,
          "volume": 297278.9,
          "close_time": 1764071999999,
          "quote_volume": 24692.85355,
          "trades": 390,
          "taker_buy_base": 134250.2,
          "taker_buy_quote": 11161.38092
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0829,
          "high": 0.0842,
          "low": 0.0826,
          "close": 0.084,
          "volume": 628100.2,
          "close_time": 1764075599999,
          "quote_volume": 52523.46988,
          "trades": 685,
          "taker_buy_base": 340762.2,
          "taker_buy_quote": 28525.72322
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.084,
          "high": 0.0851,
          "low": 0.0829,
          "close": 0.083,
          "volume": 466481.9,
          "close_time": 1764079199999,
          "quote_volume": 39287.40079,
          "trades": 556,
          "taker_buy_base": 177665.2,
          "taker_buy_quote": 14985.82242
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.0831,
          "high": 0.0839,
          "low": 0.0818,
          "close": 0.0826,
          "volume": 353580.0,
          "close_time": 1764082799999,
          "quote_volume": 29292.29288,
          "trades": 811,
          "taker_buy_base": 106472.4,
          "taker_buy_quote": 8837.06202
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.0823,
          "high": 0.084,
          "low": 0.0817,
          "close": 0.0834,
          "volume": 502641.3,
          "close_time": 1764086399999,
          "quote_volume": 41482.91906,
          "trades": 719,
          "taker_buy_base": 227913.4,
          "taker_buy_quote": 18787.78374
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0834,
          "high": 0.0844,
          "low": 0.0832,
          "close": 0.0841,
          "volume": 131543.1,
          "close_time": 1764089999999,
          "quote_volume": 11032.15811,
          "trades": 428,
          "taker_buy_base": 38643.5,
          "taker_buy_quote": 3242.95968
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.0842,
          "high": 0.0853,
          "low": 0.0836,
          "close": 0.0842,
          "volume": 924708.0,
          "close_time": 1764093599999,
          "quote_volume": 78092.69571,
          "trades": 1623,
          "taker_buy_base": 387576.7,
          "taker_buy_quote": 32753.32769
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.0843,
          "high": 0.0853,
          "low": 0.0836,
          "close": 0.0837,
          "volume": 499437.7,
          "close_time": 1764097199999,
          "quote_volume": 42222.45122,
          "trades": 708,
          "taker_buy_base": 195215.1,
          "taker_buy_quote": 16512.29843
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.0838,
          "high": 0.0838,
          "low": 0.0824,
          "close": 0.0833,
          "volume": 180668.8,
          "close_time": 1764100799999,
          "quote_volume": 14976.18425,
          "trades": 351,
          "taker_buy_base": 69175.3,
          "taker_buy_quote": 5732.95257
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0834,
          "high": 0.0842,
          "low": 0.0831,
          "close": 0.0838,
          "volume": 326102.2,
          "close_time": 1764104399999,
          "quote_volume": 27282.36484,
          "trades": 238,
          "taker_buy_base": 171118.6,
          "taker_buy_quote": 14357.34577
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.0839,
          "high": 0.0839,
          "low": 0.083,
          "close": 0.083,
          "volume": 244410.5,
          "close_time": 1764107999999,
          "quote_volume": 20404.74286,
          "trades": 189,
          "taker_buy_base": 62470.8,
          "taker_buy_quote": 5217.80787
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.0829,
          "high": 0.084,
          "low": 0.082,
          "close": 0.084,
          "volume": 420396.4,
          "close_time": 1764111599999,
          "quote_volume": 34994.15255,
          "trades": 810,
          "taker_buy_base": 244319.8,
          "taker_buy_quote": 20369.28928
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.0839,
          "high": 0.0844,
          "low": 0.0837,
          "close": 0.0838,
          "volume": 138483.9,
          "close_time": 1764115199999,
          "quote_volume": 11626.7001,
          "trades": 336,
          "taker_buy_base": 35878.6,
          "taker_buy_quote": 3013.38765
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0839,
          "high": 0.0841,
          "low": 0.0832,
          "close": 0.0836,
          "volume": 243002.3,
          "close_time": 1764118799999,
          "quote_volume": 20319.98077,
          "trades": 234,
          "taker_buy_base": 107820.6,
          "taker_buy_quote": 9013.69929
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.0836,
          "high": 0.0839,
          "low": 0.0828,
          "close": 0.0835,
          "volume": 195706.3,
          "close_time": 1764122399999,
          "quote_volume": 16328.66416,
          "trades": 336,
          "taker_buy_base": 97515.3,
          "taker_buy_quote": 8136.26817
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.0836,
          "high": 0.0836,
          "low": 0.083,
          "close": 0.0832,
          "volume": 93441.3,
          "close_time": 1764125999999,
          "quote_volume": 7783.06959,
          "trades": 190,
          "taker_buy_base": 18910.3,
          "taker_buy_quote": 1575.83524
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.0831,
          "high": 0.0838,
          "low": 0.0829,
          "close": 0.083,
          "volume": 412843.8,
          "close_time": 1764129599999,
          "quote_volume": 34436.02542,
          "trades": 479,
          "taker_buy_base": 176216.1,
          "taker_buy_quote": 14712.30239
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.083,
          "high": 0.083,
          "low": 0.0823,
          "close": 0.0828,
          "volume": 587896.7,
          "close_time": 1764133199999,
          "quote_volume": 48586.46367,
          "trades": 331,
          "taker_buy_base": 157026.4,
          "taker_buy_quote": 12983.49485
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.0828,
          "high": 0.0843,
          "low": 0.0827,
          "close": 0.0835,
          "volume": 527568.2,
          "close_time": 1764136799999,
          "quote_volume": 44167.25411,
          "trades": 713,
          "taker_buy_base": 293293.9,
          "taker_buy_quote": 24541.10039
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.0834,
          "high": 0.0839,
          "low": 0.0831,
          "close": 0.0839,
          "volume": 336632.3,
          "close_time": 1764140399999,
          "quote_volume": 28126.00716,
          "trades": 418,
          "taker_buy_base": 200598.1,
          "taker_buy_quote": 16771.83124
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.0838,
          "high": 0.0841,
          "low": 0.0835,
          "close": 0.0841,
          "volume": 276726.9,
          "close_time": 1764143999999,
          "quote_volume": 23178.24385,
          "trades": 348,
          "taker_buy_base": 190191.1,
          "taker_buy_quote": 15926.55307
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.0841,
          "high": 0.0841,
          "low": 0.0833,
          "close": 0.0835,
          "volume": 284314.4,
          "close_time": 1764147599999,
          "quote_volume": 23774.33733,
          "trades": 497,
          "taker_buy_base": 177200.6,
          "taker_buy_quote": 14820.75889
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.0835,
          "high": 0.084,
          "low": 0.0829,
          "close": 0.083,
          "volume": 831166.8,
          "close_time": 1764151199999,
          "quote_volume": 69326.38444,
          "trades": 1113,
          "taker_buy_base": 372460.2,
          "taker_buy_quote": 31053.04937
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.0831,
          "high": 0.0853,
          "low": 0.0831,
          "close": 0.0852,
          "volume": 908380.3,
          "close_time": 1764154799999,
          "quote_volume": 76795.06309,
          "trades": 1662,
          "taker_buy_base": 504625.0,
          "taker_buy_quote": 42584.95777
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.0852,
          "high": 0.0861,
          "low": 0.083,
          "close": 0.0838,
          "volume": 2815711.3,
          "close_time": 1764158399999,
          "quote_volume": 237996.54416,
          "trades": 2868,
          "taker_buy_base": 1445358.6,
          "taker_buy_quote": 121525.51822
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0838,
          "high": 0.0838,
          "low": 0.082,
          "close": 0.0828,
          "volume": 1274690.5,
          "close_time": 1764161999999,
          "quote_volume": 105678.18734,
          "trades": 2178,
          "taker_buy_base": 518868.0,
          "taker_buy_quote": 43010.34149
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.0827,
          "high": 0.0853,
          "low": 0.0827,
          "close": 0.0851,
          "volume": 560796.5,
          "close_time": 1764165599999,
          "quote_volume": 47079.70356,
          "trades": 985,
          "taker_buy_base": 272566.2,
          "taker_buy_quote": 22912.1821
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.085,
          "high": 0.0856,
          "low": 0.0826,
          "close": 0.0826,
          "volume": 869631.2,
          "close_time": 1764169199999,
          "quote_volume": 73260.25159,
          "trades": 1828,
          "taker_buy_base": 343631.7,
          "taker_buy_quote": 28968.26004
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.0827,
          "high": 0.0833,
          "low": 0.0823,
          "close": 0.0832,
          "volume": 709773.4,
          "close_time": 1764172799999,
          "quote_volume": 58795.65749,
          "trades": 1016,
          "taker_buy_base": 303182.6,
          "taker_buy_quote": 25131.88279
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0832,
          "high": 0.084,
          "low": 0.0831,
          "close": 0.0835,
          "volume": 282062.0,
          "close_time": 1764176399999,
          "quote_volume": 23583.08081,
          "trades": 392,
          "taker_buy_base": 165429.0,
          "taker_buy_quote": 13842.20441
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.0836,
          "high": 0.085,
          "low": 0.083,
          "close": 0.0844,
          "volume": 640765.3,
          "close_time": 1764179999999,
          "quote_volume": 53892.36648,
          "trades": 1229,
          "taker_buy_base": 228285.7,
          "taker_buy_quote": 19228.28007
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.0845,
          "high": 0.085,
          "low": 0.0841,
          "close": 0.0849,
          "volume": 302033.2,
          "close_time": 1764183599999,
          "quote_volume": 25550.73887,
          "trades": 705,
          "taker_buy_base": 104142.0,
          "taker_buy_quote": 8820.89035
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.0849,
          "high": 0.0877,
          "low": 0.0846,
          "close": 0.0863,
          "volume": 3325046.6,
          "close_time": 1764187199999,
          "quote_volume": 287948.40393,
          "trades": 3625,
          "taker_buy_base": 1866958.7,
          "taker_buy_quote": 161731.07964
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0864,
          "high": 0.0871,
          "low": 0.0857,
          "close": 0.0857,
          "volume": 1339850.9,
          "close_time": 1764190799999,
          "quote_volume": 115741.67964,
          "trades": 2812,
          "taker_buy_base": 792901.4,
          "taker_buy_quote": 68495.97699
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.0858,
          "high": 0.0864,
          "low": 0.0855,
          "close": 0.0859,
          "volume": 290190.0,
          "close_time": 1764194399999,
          "quote_volume": 24923.50468,
          "trades": 677,
          "taker_buy_base": 118838.9,
          "taker_buy_quote": 10207.48481
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.086,
          "high": 0.0875,
          "low": 0.0857,
          "close": 0.0872,
          "volume": 596846.9,
          "close_time": 1764197999999,
          "quote_volume": 51838.0291,
          "trades": 1076,
          "taker_buy_base": 431882.6,
          "taker_buy_quote": 37516.78367
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.0872,
          "high": 0.0874,
          "low": 0.0865,
          "close": 0.0869,
          "volume": 338070.9,
          "close_time": 1764201599999,
          "quote_volume": 29416.66217,
          "trades": 693,
          "taker_buy_base": 227541.9,
          "taker_buy_quote": 19807.93395
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0869,
          "high": 0.0877,
          "low": 0.0862,
          "close": 0.087,
          "volume": 612707.6,
          "close_time": 1764205199999,
          "quote_volume": 53222.23178,
          "trades": 803,
          "taker_buy_base": 294740.3,
          "taker_buy_quote": 25633.22297
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.087,
          "high": 0.0883,
          "low": 0.0869,
          "close": 0.0882,
          "volume": 460701.8,
          "close_time": 1764208799999,
          "quote_volume": 40444.16597,
          "trades": 755,
          "taker_buy_base": 251269.8,
          "taker_buy_quote": 22073.2805
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.088,
          "high": 0.089,
          "low": 0.0863,
          "close": 0.0871,
          "volume": 1212575.8,
          "close_time": 1764212399999,
          "quote_volume": 106558.49148,
          "trades": 1456,
          "taker_buy_base": 600310.0,
          "taker_buy_quote": 52899.70348
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.087,
          "high": 0.0878,
          "low": 0.0858,
          "close": 0.0864,
          "volume": 831629.8,
          "close_time": 1764215999999,
          "quote_volume": 72017.09629,
          "trades": 853,
          "taker_buy_base": 297268.4,
          "taker_buy_quote": 25738.25804
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.0866,
          "high": 0.0868,
          "low": 0.0861,
          "close": 0.0862,
          "volume": 404071.1,
          "close_time": 1764219599999,
          "quote_volume": 34944.8909,
          "trades": 409,
          "taker_buy_base": 99335.7,
          "taker_buy_quote": 8592.48761
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.0861,
          "high": 0.0861,
          "low": 0.085,
          "close": 0.0855,
          "volume": 229292.8,
          "close_time": 1764223199999,
          "quote_volume": 19629.58553,
          "trades": 371,
          "taker_buy_base": 63221.9,
          "taker_buy_quote": 5407.22763
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.0856,
          "high": 0.0863,
          "low": 0.0856,
          "close": 0.0862,
          "volume": 131127.9,
          "close_time": 1764226799999,
          "quote_volume": 11278.08171,
          "trades": 171,
          "taker_buy_base": 104648.3,
          "taker_buy_quote": 8997.84934
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.0861,
          "high": 0.0875,
          "low": 0.0858,
          "close": 0.0868,
          "volume": 899007.0,
          "close_time": 1764230399999,
          "quote_volume": 78035.63795,
          "trades": 1083,
          "taker_buy_base": 616039.1,
          "taker_buy_quote": 53479.25029
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.0866,
          "high": 0.0866,
          "low": 0.0858,
          "close": 0.0863,
          "volume": 310251.6,
          "close_time": 1764233999999,
          "quote_volume": 26767.92298,
          "trades": 418,
          "taker_buy_base": 71060.5,
          "taker_buy_quote": 6135.49828
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.0863,
          "high": 0.0863,
          "low": 0.0846,
          "close": 0.0856,
          "volume": 872531.0,
          "close_time": 1764237599999,
          "quote_volume": 74736.59708,
          "trades": 1118,
          "taker_buy_base": 212596.0,
          "taker_buy_quote": 18267.02551
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.0856,
          "high": 0.0859,
          "low": 0.085,
          "close": 0.0854,
          "volume": 274598.6,
          "close_time": 1764241199999,
          "quote_volume": 23459.73545,
          "trades": 581,
          "taker_buy_base": 78392.5,
          "taker_buy_quote": 6711.99508
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.0854,
          "high": 0.0856,
          "low": 0.0852,
          "close": 0.0854,
          "volume": 200967.2,
          "close_time": 1764244799999,
          "quote_volume": 17169.64264,
          "trades": 403,
          "taker_buy_base": 46580.7,
          "taker_buy_quote": 3979.8354
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0852,
          "high": 0.0852,
          "low": 0.084,
          "close": 0.0841,
          "volume": 603318.5,
          "close_time": 1764248399999,
          "quote_volume": 50994.0227,
          "trades": 546,
          "taker_buy_base": 119402.8,
          "taker_buy_quote": 10084.59381
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.0841,
          "high": 0.0848,
          "low": 0.0841,
          "close": 0.0844,
          "volume": 242892.7,
          "close_time": 1764251999999,
          "quote_volume": 20498.06302,
          "trades": 301,
          "taker_buy_base": 151420.8,
          "taker_buy_quote": 12772.10225
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.0843,
          "high": 0.085,
          "low": 0.0842,
          "close": 0.0849,
          "volume": 643989.8,
          "close_time": 1764255599999,
          "quote_volume": 54564.05918,
          "trades": 577,
          "taker_buy_base": 313843.3,
          "taker_buy_quote": 26587.35649
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.0849,
          "high": 0.0857,
          "low": 0.0847,
          "close": 0.0857,
          "volume": 841172.4,
          "close_time": 1764259199999,
          "quote_volume": 71535.5281,
          "trades": 680,
          "taker_buy_base": 492160.4,
          "taker_buy_quote": 41865.91173
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0855,
          "high": 0.086,
          "low": 0.0854,
          "close": 0.0858,
          "volume": 94439.2,
          "close_time": 1764262799999,
          "quote_volume": 8082.73514,
          "trades": 188,
          "taker_buy_base": 16956.5,
          "taker_buy_quote": 1451.97314
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.0857,
          "high": 0.0861,
          "low": 0.0856,
          "close": 0.0861,
          "volume": 208919.7,
          "close_time": 1764266399999,
          "quote_volume": 17951.09547,
          "trades": 404,
          "taker_buy_base": 125010.0,
          "taker_buy_quote": 10744.57752
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.0859,
          "high": 0.0861,
          "low": 0.0856,
          "close": 0.0856,
          "volume": 264747.3,
          "close_time": 1764269999999,
          "quote_volume": 22748.04056,
          "trades": 368,
          "taker_buy_base": 87534.6,
          "taker_buy_quote": 7520.72832
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.0857,
          "high": 0.0858,
          "low": 0.0855,
          "close": 0.0857,
          "volume": 78546.4,
          "close_time": 1764273599999,
          "quote_volume": 6733.76641,
          "trades": 54,
          "taker_buy_base": 46534.0,
          "taker_buy_quote": 3989.24642
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0858,
          "high": 0.0859,
          "low": 0.0857,
          "close": 0.0859,
          "volume": 33168.7,
          "close_time": 1764277199999,
          "quote_volume": 2845.89203,
          "trades": 48,
          "taker_buy_base": 18054.4,
          "taker_buy_quote": 1549.22767
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.0858,
          "high": 0.0862,
          "low": 0.0854,
          "close": 0.0854,
          "volume": 234671.1,
          "close_time": 1764280799999,
          "quote_volume": 20138.47758,
          "trades": 344,
          "taker_buy_base": 107294.9,
          "taker_buy_quote": 9209.33694
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.0854,
          "high": 0.0854,
          "low": 0.0847,
          "close": 0.085,
          "volume": 203722.8,
          "close_time": 1764284399999,
          "quote_volume": 17318.97814,
          "trades": 321,
          "taker_buy_base": 28261.6,
          "taker_buy_quote": 2402.39705
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.085,
          "high": 0.0852,
          "low": 0.0845,
          "close": 0.0848,
          "volume": 243753.5,
          "close_time": 1764287999999,
          "quote_volume": 20664.27291,
          "trades": 336,
          "taker_buy_base": 135295.9,
          "taker_buy_quote": 11478.30668
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0848,
          "high": 0.085,
          "low": 0.0843,
          "close": 0.0843,
          "volume": 453552.5,
          "close_time": 1764291599999,
          "quote_volume": 38420.4514,
          "trades": 256,
          "taker_buy_base": 110212.5,
          "taker_buy_quote": 9335.99628
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.0844,
          "high": 0.0844,
          "low": 0.0833,
          "close": 0.0834,
          "volume": 408819.8,
          "close_time": 1764295199999,
          "quote_volume": 34244.07008,
          "trades": 642,
          "taker_buy_base": 192083.0,
          "taker_buy_quote": 16094.84655
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.0834,
          "high": 0.0834,
          "low": 0.0822,
          "close": 0.083,
          "volume": 724522.1,
          "close_time": 1764298799999,
          "quote_volume": 59871.51465,
          "trades": 1358,
          "taker_buy_base": 404436.0,
          "taker_buy_quote": 33415.59047
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.083,
          "high": 0.083,
          "low": 0.0826,
          "close": 0.0827,
          "volume": 146406.3,
          "close_time": 1764302399999,
          "quote_volume": 12113.49032,
          "trades": 247,
          "taker_buy_base": 51053.3,
          "taker_buy_quote": 4223.6017
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0827,
          "high": 0.0829,
          "low": 0.082,
          "close": 0.0821,
          "volume": 529356.5,
          "close_time": 1764305999999,
          "quote_volume": 43637.7073,
          "trades": 497,
          "taker_buy_base": 249270.1,
          "taker_buy_quote": 20548.66482
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.082,
          "high": 0.082,
          "low": 0.0814,
          "close": 0.082,
          "volume": 608376.4,
          "close_time": 1764309599999,
          "quote_volume": 49702.13801,
          "trades": 875,
          "taker_buy_base": 255859.8,
          "taker_buy_quote": 20896.66849
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.0819,
          "high": 0.082,
          "low": 0.0805,
          "close": 0.0813,
          "volume": 524597.4,
          "close_time": 1764313199999,
          "quote_volume": 42593.52435,
          "trades": 818,
          "taker_buy_base": 213201.1,
          "taker_buy_quote": 17306.15843
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.0813,
          "high": 0.0846,
          "low": 0.0813,
          "close": 0.0822,
          "volume": 2921344.7,
          "close_time": 1764316799999,
          "quote_volume": 242703.75727,
          "trades": 6034,
          "taker_buy_base": 1419889.7,
          "taker_buy_quote": 117938.84426
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0821,
          "high": 0.0838,
          "low": 0.0821,
          "close": 0.0833,
          "volume": 839237.4,
          "close_time": 1764320399999,
          "quote_volume": 69621.71343,
          "trades": 1745,
          "taker_buy_base": 415704.0,
          "taker_buy_quote": 34468.54351
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.0833,
          "high": 0.0834,
          "low": 0.0827,
          "close": 0.0827,
          "volume": 337444.6,
          "close_time": 1764323999999,
          "quote_volume": 28003.97535,
          "trades": 574,
          "taker_buy_base": 199667.5,
          "taker_buy_quote": 16573.96615
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.0826,
          "high": 0.0831,
          "low": 0.0825,
          "close": 0.083,
          "volume": 188841.6,
          "close_time": 1764327599999,
          "quote_volume": 15640.88358,
          "trades": 394,
          "taker_buy_base": 164014.9,
          "taker_buy_quote": 13585.1943
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.083,
          "high": 0.083,
          "low": 0.0815,
          "close": 0.0824,
          "volume": 347547.1,
          "close_time": 1764331199999,
          "quote_volume": 28523.906,
          "trades": 741,
          "taker_buy_base": 200327.7,
          "taker_buy_quote": 16420.40049
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0824,
          "high": 0.0825,
          "low": 0.0818,
          "close": 0.0818,
          "volume": 242109.5,
          "close_time": 1764334799999,
          "quote_volume": 19913.33413,
          "trades": 311,
          "taker_buy_base": 86604.8,
          "taker_buy_quote": 7128.80818
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.0818,
          "high": 0.0827,
          "low": 0.0811,
          "close": 0.0823,
          "volume": 669430.0,
          "close_time": 1764338399999,
          "quote_volume": 54771.36388,
          "trades": 1098,
          "taker_buy_base": 442739.2,
          "taker_buy_quote": 36230.61273
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.0824,
          "high": 0.0843,
          "low": 0.0821,
          "close": 0.0828,
          "volume": 1360009.4,
          "close_time": 1764341999999,
          "quote_volume": 112797.17176,
          "trades": 1908,
          "taker_buy_base": 946472.7,
          "taker_buy_quote": 78621.65364
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.0829,
          "high": 0.0842,
          "low": 0.0822,
          "close": 0.0826,
          "volume": 1071799.8,
          "close_time": 1764345599999,
          "quote_volume": 89004.52568,
          "trades": 2258,
          "taker_buy_base": 573507.7,
          "taker_buy_quote": 47669.59963
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0827,
          "high": 0.0827,
          "low": 0.0808,
          "close": 0.0809,
          "volume": 1653657.7,
          "close_time": 1764349199999,
          "quote_volume": 134665.56632,
          "trades": 1299,
          "taker_buy_base": 812175.9,
          "taker_buy_quote": 66181.04662
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.0809,
          "high": 0.0811,
          "low": 0.0793,
          "close": 0.0798,
          "volume": 1375277.0,
          "close_time": 1764352799999,
          "quote_volume": 109891.98623,
          "trades": 2117,
          "taker_buy_base": 716368.6,
          "taker_buy_quote": 57216.55536
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.0797,
          "high": 0.0813,
          "low": 0.0791,
          "close": 0.0812,
          "volume": 1376704.6,
          "close_time": 1764356399999,
          "quote_volume": 110572.60439,
          "trades": 967,
          "taker_buy_base": 948893.1,
          "taker_buy_quote": 76166.41416
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.0811,
          "high": 0.0827,
          "low": 0.0811,
          "close": 0.082,
          "volume": 870530.8,
          "close_time": 1764359999999,
          "quote_volume": 71331.36476,
          "trades": 1539,
          "taker_buy_base": 412080.7,
          "taker_buy_quote": 33772.10067
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0819,
          "high": 0.0821,
          "low": 0.0814,
          "close": 0.0821,
          "volume": 207355.4,
          "close_time": 1764363599999,
          "quote_volume": 16959.6227,
          "trades": 197,
          "taker_buy_base": 94760.1,
          "taker_buy_quote": 7754.47104
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.0821,
          "high": 0.0821,
          "low": 0.081,
          "close": 0.0812,
          "volume": 274031.6,
          "close_time": 1764367199999,
          "quote_volume": 22281.17851,
          "trades": 361,
          "taker_buy_base": 83614.8,
          "taker_buy_quote": 6800.81419
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.0811,
          "high": 0.0816,
          "low": 0.0808,
          "close": 0.0816,
          "volume": 279642.3,
          "close_time": 1764370799999,
          "quote_volume": 22694.83011,
          "trades": 342,
          "taker_buy_base": 189109.0,
          "taker_buy_quote": 15356.44991
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.0817,
          "high": 0.0817,
          "low": 0.0815,
          "close": 0.0816,
          "volume": 26971.8,
          "close_time": 1764374399999,
          "quote_volume": 2200.2527,
          "trades": 59,
          "taker_buy_base": 16733.7,
          "taker_buy_quote": 1365.10309
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0815,
          "high": 0.0816,
          "low": 0.0811,
          "close": 0.0815,
          "volume": 174745.5,
          "close_time": 1764377999999,
          "quote_volume": 14223.09007,
          "trades": 208,
          "taker_buy_base": 101380.8,
          "taker_buy_quote": 8251.58573
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.0816,
          "high": 0.0818,
          "low": 0.0813,
          "close": 0.0817,
          "volume": 104647.1,
          "close_time": 1764381599999,
          "quote_volume": 8536.10831,
          "trades": 227,
          "taker_buy_base": 52274.5,
          "taker_buy_quote": 4268.98549
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.0819,
          "high": 0.0821,
          "low": 0.0816,
          "close": 0.0816,
          "volume": 154482.1,
          "close_time": 1764385199999,
          "quote_volume": 12646.39198,
          "trades": 145,
          "taker_buy_base": 29366.1,
          "taker_buy_quote": 2404.45277
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.0816,
          "high": 0.0818,
          "low": 0.0811,
          "close": 0.0812,
          "volume": 173806.1,
          "close_time": 1764388799999,
          "quote_volume": 14167.60095,
          "trades": 274,
          "taker_buy_base": 85908.5,
          "taker_buy_quote": 7008.23671
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0811,
          "high": 0.0819,
          "low": 0.0809,
          "close": 0.0819,
          "volume": 66769.9,
          "close_time": 1764392399999,
          "quote_volume": 5435.56373,
          "trades": 88,
          "taker_buy_base": 52897.9,
          "taker_buy_quote": 4309.24762
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.0818,
          "high": 0.0822,
          "low": 0.0816,
          "close": 0.0818,
          "volume": 100342.4,
          "close_time": 1764395999999,
          "quote_volume": 8219.0404,
          "trades": 240,
          "taker_buy_base": 39669.2,
          "taker_buy_quote": 3253.76209
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.0819,
          "high": 0.0828,
          "low": 0.0814,
          "close": 0.0819,
          "volume": 726132.6,
          "close_time": 1764399599999,
          "quote_volume": 59644.29097,
          "trades": 575,
          "taker_buy_base": 438819.7,
          "taker_buy_quote": 36042.8245
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.0818,
          "high": 0.082,
          "low": 0.0815,
          "close": 0.0815,
          "volume": 29509.1,
          "close_time": 1764403199999,
          "quote_volume": 2409.82393,
          "trades": 50,
          "taker_buy_base": 9147.5,
          "taker_buy_quote": 747.79636
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0815,
          "high": 0.0818,
          "low": 0.0812,
          "close": 0.0813,
          "volume": 61709.5,
          "close_time": 1764406799999,
          "quote_volume": 5021.99133,
          "trades": 144,
          "taker_buy_base": 15265.8,
          "taker_buy_quote": 1244.03496
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.0812,
          "high": 0.0816,
          "low": 0.0812,
          "close": 0.0815,
          "volume": 33740.2,
          "close_time": 1764410399999,
          "quote_volume": 2748.04359,
          "trades": 111,
          "taker_buy_base": 21277.5,
          "taker_buy_quote": 1733.66353
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.0816,
          "high": 0.0823,
          "low": 0.081,
          "close": 0.0817,
          "volume": 506397.2,
          "close_time": 1764413999999,
          "quote_volume": 41369.33556,
          "trades": 492,
          "taker_buy_base": 193355.7,
          "taker_buy_quote": 15794.12437
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.0816,
          "high": 0.0822,
          "low": 0.0815,
          "close": 0.0822,
          "volume": 104444.4,
          "close_time": 1764417599999,
          "quote_volume": 8540.42852,
          "trades": 117,
          "taker_buy_base": 55369.5,
          "taker_buy_quote": 4530.81656
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0821,
          "high": 0.0823,
          "low": 0.0799,
          "close": 0.0804,
          "volume": 893859.1,
          "close_time": 1764421199999,
          "quote_volume": 72343.8941,
          "trades": 613,
          "taker_buy_base": 157867.4,
          "taker_buy_quote": 12821.82317
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.0804,
          "high": 0.0807,
          "low": 0.0801,
          "close": 0.0806,
          "volume": 295204.4,
          "close_time": 1764424799999,
          "quote_volume": 23736.24656,
          "trades": 367,
          "taker_buy_base": 213105.3,
          "taker_buy_quote": 17136.32114
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.0803,
          "high": 0.0808,
          "low": 0.0803,
          "close": 0.0806,
          "volume": 204801.6,
          "close_time": 1764428399999,
          "quote_volume": 16503.07542,
          "trades": 252,
          "taker_buy_base": 93655.9,
          "taker_buy_quote": 7557.86442
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.0806,
          "high": 0.0815,
          "low": 0.0804,
          "close": 0.0809,
          "volume": 968650.3,
          "close_time": 1764431999999,
          "quote_volume": 78382.6197,
          "trades": 944,
          "taker_buy_base": 486127.5,
          "taker_buy_quote": 39390.19828
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0807,
          "high": 0.0809,
          "low": 0.0793,
          "close": 0.0797,
          "volume": 299914.4,
          "close_time": 1764435599999,
          "quote_volume": 23999.16978,
          "trades": 327,
          "taker_buy_base": 96314.6,
          "taker_buy_quote": 7681.56144
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0785,
          "close": 0.079,
          "volume": 744558.5,
          "close_time": 1764439199999,
          "quote_volume": 58929.19202,
          "trades": 718,
          "taker_buy_base": 255506.2,
          "taker_buy_quote": 20214.8968
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.079,
          "high": 0.0791,
          "low": 0.0777,
          "close": 0.0784,
          "volume": 817787.6,
          "close_time": 1764442799999,
          "quote_volume": 64010.26565,
          "trades": 1035,
          "taker_buy_base": 442021.9,
          "taker_buy_quote": 34580.41904
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.0784,
          "high": 0.0787,
          "low": 0.0782,
          "close": 0.0782,
          "volume": 192658.8,
          "close_time": 1764446399999,
          "quote_volume": 15121.05299,
          "trades": 157,
          "taker_buy_base": 101355.0,
          "taker_buy_quote": 7951.64358
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0781,
          "high": 0.0782,
          "low": 0.0769,
          "close": 0.0779,
          "volume": 329330.3,
          "close_time": 1764449999999,
          "quote_volume": 25490.16056,
          "trades": 403,
          "taker_buy_base": 162079.6,
          "taker_buy_quote": 12546.06079
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.078,
          "high": 0.0781,
          "low": 0.0777,
          "close": 0.0779,
          "volume": 108360.1,
          "close_time": 1764453599999,
          "quote_volume": 8446.10656,
          "trades": 99,
          "taker_buy_base": 63651.6,
          "taker_buy_quote": 4960.28473
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.0779,
          "high": 0.0782,
          "low": 0.0773,
          "close": 0.0776,
          "volume": 303591.9,
          "close_time": 1764457199999,
          "quote_volume": 23578.85351,
          "trades": 297,
          "taker_buy_base": 165441.2,
          "taker_buy_quote": 12867.7531
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.0776,
          "high": 0.0776,
          "low": 0.0768,
          "close": 0.077,
          "volume": 687889.6,
          "close_time": 1764460799999,
          "quote_volume": 53015.56102,
          "trades": 584,
          "taker_buy_base": 264315.9,
          "taker_buy_quote": 20374.75215
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0771,
          "high": 0.0774,
          "low": 0.0763,
          "close": 0.0765,
          "volume": 292392.3,
          "close_time": 1764464399999,
          "quote_volume": 22394.29522,
          "trades": 431,
          "taker_buy_base": 134102.4,
          "taker_buy_quote": 10271.41998
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.0765,
          "high": 0.0777,
          "low": 0.0765,
          "close": 0.0775,
          "volume": 625583.8,
          "close_time": 1764467999999,
          "quote_volume": 48295.49505,
          "trades": 507,
          "taker_buy_base": 448104.1,
          "taker_buy_quote": 34580.55094
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.0775,
          "high": 0.0783,
          "low": 0.0775,
          "close": 0.0779,
          "volume": 389208.8,
          "close_time": 1764471599999,
          "quote_volume": 30347.37138,
          "trades": 381,
          "taker_buy_base": 203807.7,
          "taker_buy_quote": 15900.89145
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.0779,
          "high": 0.078,
          "low": 0.077,
          "close": 0.0777,
          "volume": 145285.5,
          "close_time": 1764475199999,
          "quote_volume": 11246.98975,
          "trades": 375,
          "taker_buy_base": 82636.7,
          "taker_buy_quote": 6398.27555
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0776,
          "high": 0.0778,
          "low": 0.0768,
          "close": 0.0769,
          "volume": 220325.2,
          "close_time": 1764478799999,
          "quote_volume": 16997.12324,
          "trades": 296,
          "taker_buy_base": 84961.5,
          "taker_buy_quote": 6556.49577
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.0769,
          "high": 0.0772,
          "low": 0.0764,
          "close": 0.0771,
          "volume": 183637.9,
          "close_time": 1764482399999,
          "quote_volume": 14101.47489,
          "trades": 316,
          "taker_buy_base": 76195.1,
          "taker_buy_quote": 5848.55824
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.0771,
          "high": 0.0779,
          "low": 0.0769,
          "close": 0.0779,
          "volume": 51955.8,
          "close_time": 1764485999999,
          "quote_volume": 4021.82218,
          "trades": 104,
          "taker_buy_base": 36594.9,
          "taker_buy_quote": 2833.87874
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.0778,
          "high": 0.0784,
          "low": 0.0778,
          "close": 0.0782,
          "volume": 72139.7,
          "close_time": 1764489599999,
          "quote_volume": 5634.59189,
          "trades": 99,
          "taker_buy_base": 31876.7,
          "taker_buy_quote": 2491.90877
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0781,
          "high": 0.0787,
          "low": 0.0778,
          "close": 0.0781,
          "volume": 87305.4,
          "close_time": 1764493199999,
          "quote_volume": 6831.82982,
          "trades": 101,
          "taker_buy_base": 28312.8,
          "taker_buy_quote": 2222.90584
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.078,
          "high": 0.0785,
          "low": 0.0778,
          "close": 0.0783,
          "volume": 453300.8,
          "close_time": 1764496799999,
          "quote_volume": 35426.80964,
          "trades": 420,
          "taker_buy_base": 279584.8,
          "taker_buy_quote": 21858.29141
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.0782,
          "high": 0.0782,
          "low": 0.0774,
          "close": 0.0777,
          "volume": 215101.9,
          "close_time": 1764500399999,
          "quote_volume": 16726.60013,
          "trades": 215,
          "taker_buy_base": 51417.2,
          "taker_buy_quote": 3994.35631
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.0776,
          "high": 0.0788,
          "low": 0.0776,
          "close": 0.0787,
          "volume": 418869.7,
          "close_time": 1764503999999,
          "quote_volume": 32702.09484,
          "trades": 294,
          "taker_buy_base": 221434.9,
          "taker_buy_quote": 17287.08666
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.0787,
          "high": 0.0793,
          "low": 0.0782,
          "close": 0.0789,
          "volume": 506545.1,
          "close_time": 1764507599999,
          "quote_volume": 39852.53517,
          "trades": 365,
          "taker_buy_base": 180393.5,
          "taker_buy_quote": 14196.88561
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.0789,
          "high": 0.0794,
          "low": 0.0788,
          "close": 0.0794,
          "volume": 266754.1,
          "close_time": 1764511199999,
          "quote_volume": 21116.3087,
          "trades": 210,
          "taker_buy_base": 129982.3,
          "taker_buy_quote": 10290.16082
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.0795,
          "high": 0.0796,
          "low": 0.0785,
          "close": 0.0786,
          "volume": 113456.7,
          "close_time": 1764514799999,
          "quote_volume": 8972.19419,
          "trades": 176,
          "taker_buy_base": 37999.2,
          "taker_buy_quote": 3004.94292
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.0786,
          "high": 0.079,
          "low": 0.0784,
          "close": 0.079,
          "volume": 100774.7,
          "close_time": 1764518399999,
          "quote_volume": 7928.87893,
          "trades": 121,
          "taker_buy_base": 34572.5,
          "taker_buy_quote": 2716.13683
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0789,
          "high": 0.0799,
          "low": 0.0788,
          "close": 0.0796,
          "volume": 221684.1,
          "close_time": 1764521999999,
          "quote_volume": 17646.08564,
          "trades": 328,
          "taker_buy_base": 72096.3,
          "taker_buy_quote": 5740.87472
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.0796,
          "high": 0.0796,
          "low": 0.079,
          "close": 0.0794,
          "volume": 107265.6,
          "close_time": 1764525599999,
          "quote_volume": 8495.5034,
          "trades": 173,
          "taker_buy_base": 50119.3,
          "taker_buy_quote": 3971.17973
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.0794,
          "high": 0.0794,
          "low": 0.0785,
          "close": 0.0788,
          "volume": 325991.5,
          "close_time": 1764529199999,
          "quote_volume": 25737.96642,
          "trades": 376,
          "taker_buy_base": 111787.7,
          "taker_buy_quote": 8827.39972
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.0788,
          "high": 0.0792,
          "low": 0.0786,
          "close": 0.0791,
          "volume": 181927.7,
          "close_time": 1764532799999,
          "quote_volume": 14353.42134,
          "trades": 188,
          "taker_buy_base": 132698.0,
          "taker_buy_quote": 10470.58098
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0791,
          "high": 0.0794,
          "low": 0.0788,
          "close": 0.079,
          "volume": 60373.3,
          "close_time": 1764536399999,
          "quote_volume": 4774.6561,
          "trades": 89,
          "taker_buy_base": 23041.7,
          "taker_buy_quote": 1824.92404
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.0785,
          "close": 0.0787,
          "volume": 124359.2,
          "close_time": 1764539999999,
          "quote_volume": 9787.66895,
          "trades": 221,
          "taker_buy_base": 61081.3,
          "taker_buy_quote": 4804.46183
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.0787,
          "high": 0.0794,
          "low": 0.0785,
          "close": 0.0794,
          "volume": 306761.1,
          "close_time": 1764543599999,
          "quote_volume": 24200.53787,
          "trades": 238,
          "taker_buy_base": 191153.9,
          "taker_buy_quote": 15092.01503
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.0793,
          "high": 0.0793,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 252100.4,
          "close_time": 1764547199999,
          "quote_volume": 19669.7535,
          "trades": 271,
          "taker_buy_base": 105345.3,
          "taker_buy_quote": 8208.69001
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0773,
          "high": 0.0773,
          "low": 0.072,
          "close": 0.0723,
          "volume": 3369612.7,
          "close_time": 1764550799999,
          "quote_volume": 249108.44162,
          "trades": 2891,
          "taker_buy_base": 1704333.8,
          "taker_buy_quote": 125879.78309
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.0722,
          "high": 0.0731,
          "low": 0.0719,
          "close": 0.072,
          "volume": 379769.5,
          "close_time": 1764554399999,
          "quote_volume": 27495.82811,
          "trades": 369,
          "taker_buy_base": 196693.4,
          "taker_buy_quote": 14249.73874
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.0719,
          "high": 0.0727,
          "low": 0.0718,
          "close": 0.0721,
          "volume": 517873.9,
          "close_time": 1764557999999,
          "quote_volume": 37390.22301,
          "trades": 397,
          "taker_buy_base": 230741.5,
          "taker_buy_quote": 16645.86355
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.0719,
          "high": 0.0726,
          "low": 0.0708,
          "close": 0.0714,
          "volume": 908256.4,
          "close_time": 1764561599999,
          "quote_volume": 65071.16946,
          "trades": 559,
          "taker_buy_base": 643755.8,
          "taker_buy_quote": 46175.48536
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0712,
          "high": 0.0721,
          "low": 0.0704,
          "close": 0.0711,
          "volume": 1062995.1,
          "close_time": 1764565199999,
          "quote_volume": 75659.53503,
          "trades": 919,
          "taker_buy_base": 189129.9,
          "taker_buy_quote": 13470.8353
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.0712,
          "high": 0.0716,
          "low": 0.0709,
          "close": 0.0711,
          "volume": 230465.7,
          "close_time": 1764568799999,
          "quote_volume": 16425.6236,
          "trades": 377,
          "taker_buy_base": 88629.0,
          "taker_buy_quote": 6321.233
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.0711,
          "high": 0.0715,
          "low": 0.0706,
          "close": 0.0707,
          "volume": 332230.2,
          "close_time": 1764572399999,
          "quote_volume": 23589.92465,
          "trades": 334,
          "taker_buy_base": 188003.2,
          "taker_buy_quote": 13361.26621
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.0708,
          "high": 0.0708,
          "low": 0.0702,
          "close": 0.0706,
          "volume": 345323.9,
          "close_time": 1764575999999,
          "quote_volume": 24358.04654,
          "trades": 482,
          "taker_buy_base": 146985.6,
          "taker_buy_quote": 10371.89802
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0704,
          "high": 0.0714,
          "low": 0.0703,
          "close": 0.0714,
          "volume": 75842.4,
          "close_time": 1764579599999,
          "quote_volume": 5373.68398,
          "trades": 160,
          "taker_buy_base": 60979.3,
          "taker_buy_quote": 4321.37459
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.0715,
          "high": 0.0716,
          "low": 0.0707,
          "close": 0.0708,
          "volume": 186378.4,
          "close_time": 1764583199999,
          "quote_volume": 13272.49726,
          "trades": 233,
          "taker_buy_base": 53531.2,
          "taker_buy_quote": 3808.77103
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.0708,
          "high": 0.0714,
          "low": 0.0707,
          "close": 0.0708,
          "volume": 258759.0,
          "close_time": 1764586799999,
          "quote_volume": 18375.98648,
          "trades": 165,
          "taker_buy_base": 64407.7,
          "taker_buy_quote": 4580.83489
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.0709,
          "high": 0.0709,
          "low": 0.0703,
          "close": 0.0707,
          "volume": 243530.4,
          "close_time": 1764590399999,
          "quote_volume": 17180.66301,
          "trades": 261,
          "taker_buy_base": 201060.8,
          "taker_buy_quote": 14188.39538
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0707,
          "high": 0.0721,
          "low": 0.0702,
          "close": 0.0721,
          "volume": 1584878.7,
          "close_time": 1764593999999,
          "quote_volume": 112734.35512,
          "trades": 805,
          "taker_buy_base": 1082118.4,
          "taker_buy_quote": 76960.03039
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.0719,
          "high": 0.0734,
          "low": 0.0717,
          "close": 0.0725,
          "volume": 498911.9,
          "close_time": 1764597599999,
          "quote_volume": 36128.97771,
          "trades": 342,
          "taker_buy_base": 322344.0,
          "taker_buy_quote": 23359.66402
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.0725,
          "high": 0.073,
          "low": 0.0717,
          "close": 0.0724,
          "volume": 958840.8,
          "close_time": 1764601199999,
          "quote_volume": 69364.87775,
          "trades": 426,
          "taker_buy_base": 262729.6,
          "taker_buy_quote": 19031.28381
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.0724,
          "high": 0.0732,
          "low": 0.0706,
          "close": 0.0725,
          "volume": 605886.1,
          "close_time": 1764604799999,
          "quote_volume": 43513.47957,
          "trades": 312,
          "taker_buy_base": 328376.1,
          "taker_buy_quote": 23573.16065
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0725,
          "high": 0.0726,
          "low": 0.0712,
          "close": 0.0717,
          "volume": 613976.2,
          "close_time": 1764608399999,
          "quote_volume": 44115.73577,
          "trades": 225,
          "taker_buy_base": 351950.0,
          "taker_buy_quote": 25270.47324
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.0716,
          "high": 0.0723,
          "low": 0.0711,
          "close": 0.0718,
          "volume": 412884.8,
          "close_time": 1764611999999,
          "quote_volume": 29568.93916,
          "trades": 256,
          "taker_buy_base": 215694.7,
          "taker_buy_quote": 15443.59745
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.0716,
          "high": 0.0728,
          "low": 0.0714,
          "close": 0.0726,
          "volume": 101114.9,
          "close_time": 1764615599999,
          "quote_volume": 7306.35363,
          "trades": 95,
          "taker_buy_base": 45584.4,
          "taker_buy_quote": 3291.41305
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.0727,
          "high": 0.0728,
          "low": 0.0715,
          "close": 0.0717,
          "volume": 123708.8,
          "close_time": 1764619199999,
          "quote_volume": 8905.69058,
          "trades": 89,
          "taker_buy_base": 44636.6,
          "taker_buy_quote": 3208.86499
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0716,
          "high": 0.0727,
          "low": 0.0716,
          "close": 0.0724,
          "volume": 181309.1,
          "close_time": 1764622799999,
          "quote_volume": 13091.02904,
          "trades": 128,
          "taker_buy_base": 80828.9,
          "taker_buy_quote": 5836.84782
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.0724,
          "high": 0.0737,
          "low": 0.0724,
          "close": 0.0733,
          "volume": 190016.3,
          "close_time": 1764626399999,
          "quote_volume": 13856.25602,
          "trades": 204,
          "taker_buy_base": 124762.7,
          "taker_buy_quote": 9097.40597
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.0733,
          "high": 0.0737,
          "low": 0.073,
          "close": 0.0733,
          "volume": 43879.4,
          "close_time": 1764629999999,
          "quote_volume": 3220.19609,
          "trades": 86,
          "taker_buy_base": 13072.0,
          "taker_buy_quote": 960.1164
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.073,
          "high": 0.0735,
          "low": 0.073,
          "close": 0.0731,
          "volume": 113572.0,
          "close_time": 1764633599999,
          "quote_volume": 8323.3202,
          "trades": 109,
          "taker_buy_base": 60429.2,
          "taker_buy_quote": 4433.29998
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0732,
          "high": 0.0743,
          "low": 0.073,
          "close": 0.0735,
          "volume": 380030.5,
          "close_time": 1764637199999,
          "quote_volume": 28047.8298,
          "trades": 234,
          "taker_buy_base": 172711.6,
          "taker_buy_quote": 12774.777
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.0734,
          "high": 0.0745,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 218504.3,
          "close_time": 1764640799999,
          "quote_volume": 16122.82818,
          "trades": 173,
          "taker_buy_base": 89716.1,
          "taker_buy_quote": 6618.25827
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.0731,
          "high": 0.0748,
          "low": 0.073,
          "close": 0.0736,
          "volume": 1011567.6,
          "close_time": 1764644399999,
          "quote_volume": 74570.82527,
          "trades": 539,
          "taker_buy_base": 560087.1,
          "taker_buy_quote": 41376.80589
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.0736,
          "high": 0.0743,
          "low": 0.0732,
          "close": 0.0737,
          "volume": 273067.8,
          "close_time": 1764647999999,
          "quote_volume": 20152.4706,
          "trades": 147,
          "taker_buy_base": 152760.3,
          "taker_buy_quote": 11285.5771
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0737,
          "high": 0.074,
          "low": 0.0734,
          "close": 0.0735,
          "volume": 101812.3,
          "close_time": 1764651599999,
          "quote_volume": 7515.25416,
          "trades": 55,
          "taker_buy_base": 50993.1,
          "taker_buy_quote": 3760.01283
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.0734,
          "high": 0.0734,
          "low": 0.073,
          "close": 0.0732,
          "volume": 98288.4,
          "close_time": 1764655199999,
          "quote_volume": 7197.69646,
          "trades": 99,
          "taker_buy_base": 50308.9,
          "taker_buy_quote": 3686.76425
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.073,
          "high": 0.0744,
          "low": 0.0728,
          "close": 0.0741,
          "volume": 1455620.1,
          "close_time": 1764658799999,
          "quote_volume": 107478.59713,
          "trades": 790,
          "taker_buy_base": 758791.2,
          "taker_buy_quote": 56059.73044
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.0741,
          "high": 0.0772,
          "low": 0.0738,
          "close": 0.0759,
          "volume": 3120673.9,
          "close_time": 1764662399999,
          "quote_volume": 237061.02749,
          "trades": 2045,
          "taker_buy_base": 1663898.3,
          "taker_buy_quote": 126426.18368
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0757,
          "high": 0.0783,
          "low": 0.0739,
          "close": 0.0741,
          "volume": 4049805.0,
          "close_time": 1764665999999,
          "quote_volume": 308204.28043,
          "trades": 1833,
          "taker_buy_base": 1900283.0,
          "taker_buy_quote": 145072.62016
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.074,
          "high": 0.0761,
          "low": 0.0738,
          "close": 0.0758,
          "volume": 604896.2,
          "close_time": 1764669599999,
          "quote_volume": 45230.28352,
          "trades": 399,
          "taker_buy_base": 331104.3,
          "taker_buy_quote": 24816.00565
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.0755,
          "high": 0.0767,
          "low": 0.075,
          "close": 0.0764,
          "volume": 309569.3,
          "close_time": 1764673199999,
          "quote_volume": 23445.40536,
          "trades": 232,
          "taker_buy_base": 106689.1,
          "taker_buy_quote": 8085.53952
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.0764,
          "high": 0.0767,
          "low": 0.076,
          "close": 0.0766,
          "volume": 361289.6,
          "close_time": 1764676799999,
          "quote_volume": 27601.17834,
          "trades": 278,
          "taker_buy_base": 238612.4,
          "taker_buy_quote": 18237.2613
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0766,
          "high": 0.0773,
          "low": 0.0751,
          "close": 0.0751,
          "volume": 897332.6,
          "close_time": 1764680399999,
          "quote_volume": 68367.60544,
          "trades": 629,
          "taker_buy_base": 336785.7,
          "taker_buy_quote": 25681.58971
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.0752,
          "high": 0.0762,
          "low": 0.075,
          "close": 0.0758,
          "volume": 716366.4,
          "close_time": 1764683999999,
          "quote_volume": 54219.77848,
          "trades": 508,
          "taker_buy_base": 297436.5,
          "taker_buy_quote": 22521.11076
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.0759,
          "high": 0.0772,
          "low": 0.0756,
          "close": 0.0771,
          "volume": 654960.1,
          "close_time": 1764687599999,
          "quote_volume": 49939.73751,
          "trades": 520,
          "taker_buy_base": 243873.5,
          "taker_buy_quote": 18651.69618
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.0772,
          "high": 0.0795,
          "low": 0.077,
          "close": 0.0783,
          "volume": 945940.3,
          "close_time": 1764691199999,
          "quote_volume": 74051.35905,
          "trades": 704,
          "taker_buy_base": 404856.1,
          "taker_buy_quote": 31733.91927
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0784,
          "high": 0.0789,
          "low": 0.0774,
          "close": 0.0778,
          "volume": 587355.8,
          "close_time": 1764694799999,
          "quote_volume": 45858.34996,
          "trades": 410,
          "taker_buy_base": 269386.1,
          "taker_buy_quote": 21050.65166
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.0778,
          "high": 0.079,
          "low": 0.0777,
          "close": 0.0784,
          "volume": 264286.2,
          "close_time": 1764698399999,
          "quote_volume": 20722.14873,
          "trades": 235,
          "taker_buy_base": 141225.6,
          "taker_buy_quote": 11093.51995
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.0783,
          "high": 0.0789,
          "low": 0.0774,
          "close": 0.0783,
          "volume": 591516.6,
          "close_time": 1764701999999,
          "quote_volume": 46294.69937,
          "trades": 363,
          "taker_buy_base": 185857.5,
          "taker_buy_quote": 14569.87488
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.0781,
          "high": 0.0786,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 75697.3,
          "close_time": 1764705599999,
          "quote_volume": 5923.196,
          "trades": 154,
          "taker_buy_base": 48639.4,
          "taker_buy_quote": 3809.19435
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0779,
          "high": 0.078,
          "low": 0.0765,
          "close": 0.077,
          "volume": 268283.1,
          "close_time": 1764709199999,
          "quote_volume": 20643.69605,
          "trades": 190,
          "taker_buy_base": 83215.8,
          "taker_buy_quote": 6408.1701
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.0769,
          "high": 0.0777,
          "low": 0.0769,
          "close": 0.0777,
          "volume": 131250.7,
          "close_time": 1764712799999,
          "quote_volume": 10141.62369,
          "trades": 72,
          "taker_buy_base": 112044.0,
          "taker_buy_quote": 8658.91243
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.0776,
          "high": 0.0788,
          "low": 0.0776,
          "close": 0.0785,
          "volume": 351645.8,
          "close_time": 1764716399999,
          "quote_volume": 27525.69978,
          "trades": 217,
          "taker_buy_base": 222262.9,
          "taker_buy_quote": 17391.28253
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.0785,
          "high": 0.0788,
          "low": 0.0778,
          "close": 0.078,
          "volume": 199631.3,
          "close_time": 1764719999999,
          "quote_volume": 15637.79143,
          "trades": 100,
          "taker_buy_base": 110148.8,
          "taker_buy_quote": 8648.50692
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0781,
          "high": 0.0783,
          "low": 0.0778,
          "close": 0.0779,
          "volume": 225696.3,
          "close_time": 1764723599999,
          "quote_volume": 17618.31691,
          "trades": 114,
          "taker_buy_base": 125622.2,
          "taker_buy_quote": 9807.85138
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.0779,
          "high": 0.0781,
          "low": 0.0775,
          "close": 0.0779,
          "volume": 101881.7,
          "close_time": 1764727199999,
          "quote_volume": 7926.13407,
          "trades": 77,
          "taker_buy_base": 51864.7,
          "taker_buy_quote": 4035.79408
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.0779,
          "high": 0.0788,
          "low": 0.0777,
          "close": 0.0786,
          "volume": 642604.6,
          "close_time": 1764730799999,
          "quote_volume": 50282.97585,
          "trades": 447,
          "taker_buy_base": 298742.7,
          "taker_buy_quote": 23411.72157
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.0786,
          "high": 0.0787,
          "low": 0.0783,
          "close": 0.0784,
          "volume": 45855.5,
          "close_time": 1764734399999,
          "quote_volume": 3600.85946,
          "trades": 31,
          "taker_buy_base": 16784.2,
          "taker_buy_quote": 1319.04535
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0783,
          "high": 0.0789,
          "low": 0.0778,
          "close": 0.0787,
          "volume": 465192.2,
          "close_time": 1764737999999,
          "quote_volume": 36451.42347,
          "trades": 169,
          "taker_buy_base": 150118.8,
          "taker_buy_quote": 11769.26746
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.0789,
          "high": 0.0798,
          "low": 0.0789,
          "close": 0.0794,
          "volume": 406113.5,
          "close_time": 1764741599999,
          "quote_volume": 32196.38985,
          "trades": 212,
          "taker_buy_base": 252036.8,
          "taker_buy_quote": 19986.38604
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.0794,
          "high": 0.0805,
          "low": 0.0794,
          "close": 0.0797,
          "volume": 372488.2,
          "close_time": 1764745199999,
          "quote_volume": 29769.59664,
          "trades": 316,
          "taker_buy_base": 115907.6,
          "taker_buy_quote": 9265.58341
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.0797,
          "high": 0.0818,
          "low": 0.0795,
          "close": 0.0809,
          "volume": 1221733.4,
          "close_time": 1764748799999,
          "quote_volume": 98797.92499,
          "trades": 846,
          "taker_buy_base": 694516.3,
          "taker_buy_quote": 56151.21502
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0809,
          "high": 0.0813,
          "low": 0.0805,
          "close": 0.0809,
          "volume": 181695.6,
          "close_time": 1764752399999,
          "quote_volume": 14698.57313,
          "trades": 222,
          "taker_buy_base": 62666.1,
          "taker_buy_quote": 5066.18223
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.0809,
          "high": 0.0813,
          "low": 0.0805,
          "close": 0.0805,
          "volume": 406588.2,
          "close_time": 1764755999999,
          "quote_volume": 32841.04832,
          "trades": 327,
          "taker_buy_base": 149613.1,
          "taker_buy_quote": 12105.17255
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.0804,
          "high": 0.0808,
          "low": 0.0798,
          "close": 0.0798,
          "volume": 273747.0,
          "close_time": 1764759599999,
          "quote_volume": 22007.56583,
          "trades": 245,
          "taker_buy_base": 127531.3,
          "taker_buy_quote": 10267.37978
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.0797,
          "high": 0.0802,
          "low": 0.0797,
          "close": 0.0801,
          "volume": 210744.3,
          "close_time": 1764763199999,
          "quote_volume": 16845.99693,
          "trades": 141,
          "taker_buy_base": 60457.6,
          "taker_buy_quote": 4832.22188
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.08,
          "high": 0.0801,
          "low": 0.079,
          "close": 0.0793,
          "volume": 518496.7,
          "close_time": 1764766799999,
          "quote_volume": 41162.55937,
          "trades": 299,
          "taker_buy_base": 119333.5,
          "taker_buy_quote": 9474.05924
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.0794,
          "high": 0.0797,
          "low": 0.0787,
          "close": 0.0787,
          "volume": 301888.7,
          "close_time": 1764770399999,
          "quote_volume": 23879.20538,
          "trades": 387,
          "taker_buy_base": 80555.3,
          "taker_buy_quote": 6374.96658
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.0787,
          "high": 0.0796,
          "low": 0.0768,
          "close": 0.078,
          "volume": 1820669.7,
          "close_time": 1764773999999,
          "quote_volume": 141900.2747,
          "trades": 1070,
          "taker_buy_base": 810912.6,
          "taker_buy_quote": 63193.47988
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.0778,
          "high": 0.0785,
          "low": 0.0776,
          "close": 0.0782,
          "volume": 253469.6,
          "close_time": 1764777599999,
          "quote_volume": 19809.43504,
          "trades": 199,
          "taker_buy_base": 117715.8,
          "taker_buy_quote": 9208.90213
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0783,
          "high": 0.0789,
          "low": 0.0777,
          "close": 0.0785,
          "volume": 212313.5,
          "close_time": 1764781199999,
          "quote_volume": 16660.00675,
          "trades": 127,
          "taker_buy_base": 136568.0,
          "taker_buy_quote": 10724.84178
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.0784,
          "high": 0.0796,
          "low": 0.0784,
          "close": 0.0796,
          "volume": 551690.5,
          "close_time": 1764784799999,
          "quote_volume": 43589.92179,
          "trades": 227,
          "taker_buy_base": 320422.1,
          "taker_buy_quote": 25314.557
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.0795,
          "high": 0.0802,
          "low": 0.0794,
          "close": 0.0796,
          "volume": 368386.3,
          "close_time": 1764788399999,
          "quote_volume": 29388.62944,
          "trades": 430,
          "taker_buy_base": 183709.7,
          "taker_buy_quote": 14648.7275
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.0795,
          "high": 0.0799,
          "low": 0.0795,
          "close": 0.0797,
          "volume": 141256.6,
          "close_time": 1764791999999,
          "quote_volume": 11251.57263,
          "trades": 154,
          "taker_buy_base": 61576.3,
          "taker_buy_quote": 4904.29016
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0798,
          "high": 0.0803,
          "low": 0.0795,
          "close": 0.0797,
          "volume": 237972.0,
          "close_time": 1764795599999,
          "quote_volume": 18983.82376,
          "trades": 211,
          "taker_buy_base": 141650.7,
          "taker_buy_quote": 11302.4139
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.0797,
          "high": 0.0803,
          "low": 0.0795,
          "close": 0.0803,
          "volume": 183732.4,
          "close_time": 1764799199999,
          "quote_volume": 14684.24213,
          "trades": 178,
          "taker_buy_base": 84527.5,
          "taker_buy_quote": 6758.58197
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.0802,
          "high": 0.0804,
          "low": 0.0797,
          "close": 0.0803,
          "volume": 212043.6,
          "close_time": 1764802799999,
          "quote_volume": 16986.32112,
          "trades": 169,
          "taker_buy_base": 86103.8,
          "taker_buy_quote": 6898.20996
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.0804,
          "high": 0.0806,
          "low": 0.0801,
          "close": 0.0802,
          "volume": 93603.2,
          "close_time": 1764806399999,
          "quote_volume": 7523.45266,
          "trades": 129,
          "taker_buy_base": 35416.3,
          "taker_buy_quote": 2847.09793
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0803,
          "high": 0.0806,
          "low": 0.0796,
          "close": 0.0798,
          "volume": 137697.7,
          "close_time": 1764809999999,
          "quote_volume": 10982.54155,
          "trades": 192,
          "taker_buy_base": 66476.4,
          "taker_buy_quote": 5301.57529
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.0798,
          "high": 0.0809,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 153655.2,
          "close_time": 1764813599999,
          "quote_volume": 12362.15249,
          "trades": 265,
          "taker_buy_base": 95137.2,
          "taker_buy_quote": 7651.61585
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.08,
          "high": 0.0804,
          "low": 0.0797,
          "close": 0.0804,
          "volume": 196093.4,
          "close_time": 1764817199999,
          "quote_volume": 15691.47624,
          "trades": 200,
          "taker_buy_base": 90429.9,
          "taker_buy_quote": 7242.70053
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.0803,
          "high": 0.0804,
          "low": 0.0798,
          "close": 0.08,
          "volume": 68892.7,
          "close_time": 1764820799999,
          "quote_volume": 5512.39814,
          "trades": 107,
          "taker_buy_base": 24972.5,
          "taker_buy_quote": 1997.57008
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0799,
          "high": 0.0802,
          "low": 0.0792,
          "close": 0.0799,
          "volume": 392627.7,
          "close_time": 1764824399999,
          "quote_volume": 31282.55188,
          "trades": 599,
          "taker_buy_base": 175573.4,
          "taker_buy_quote": 13985.51769
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.08,
          "high": 0.0836,
          "low": 0.0799,
          "close": 0.0807,
          "volume": 4250055.7,
          "close_time": 1764827999999,
          "quote_volume": 347766.59647,
          "trades": 5707,
          "taker_buy_base": 2138992.3,
          "taker_buy_quote": 175388.5177
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.0806,
          "high": 0.0806,
          "low": 0.0787,
          "close": 0.0794,
          "volume": 907057.6,
          "close_time": 1764831599999,
          "quote_volume": 72114.06264,
          "trades": 1558,
          "taker_buy_base": 351426.3,
          "taker_buy_quote": 27940.65121
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.0794,
          "high": 0.0795,
          "low": 0.0787,
          "close": 0.079,
          "volume": 228787.7,
          "close_time": 1764835199999,
          "quote_volume": 18061.46186,
          "trades": 477,
          "taker_buy_base": 104122.0,
          "taker_buy_quote": 8221.84317
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.0784,
          "close": 0.0787,
          "volume": 190511.0,
          "close_time": 1764838799999,
          "quote_volume": 14996.72569,
          "trades": 416,
          "taker_buy_base": 75063.8,
          "taker_buy_quote": 5909.9366
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.0787,
          "high": 0.0789,
          "low": 0.0786,
          "close": 0.0787,
          "volume": 105734.5,
          "close_time": 1764842399999,
          "quote_volume": 8333.82486,
          "trades": 247,
          "taker_buy_base": 45884.4,
          "taker_buy_quote": 3617.62122
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.0786,
          "high": 0.0788,
          "low": 0.0775,
          "close": 0.0777,
          "volume": 248393.1,
          "close_time": 1764845999999,
          "quote_volume": 19437.79374,
          "trades": 728,
          "taker_buy_base": 117686.7,
          "taker_buy_quote": 9222.66196
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.0776,
          "high": 0.0776,
          "low": 0.0759,
          "close": 0.077,
          "volume": 831566.7,
          "close_time": 1764849599999,
          "quote_volume": 63728.99173,
          "trades": 923,
          "taker_buy_base": 353594.0,
          "taker_buy_quote": 27105.04893
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0769,
          "high": 0.0775,
          "low": 0.0765,
          "close": 0.0767,
          "volume": 669163.6,
          "close_time": 1764853199999,
          "quote_volume": 51550.50695,
          "trades": 498,
          "taker_buy_base": 256129.3,
          "taker_buy_quote": 19755.23573
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.0767,
          "high": 0.077,
          "low": 0.0756,
          "close": 0.0766,
          "volume": 675335.0,
          "close_time": 1764856799999,
          "quote_volume": 51458.27468,
          "trades": 695,
          "taker_buy_base": 395139.7,
          "taker_buy_quote": 30126.85167
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.0766,
          "high": 0.0771,
          "low": 0.0759,
          "close": 0.0762,
          "volume": 510865.5,
          "close_time": 1764860399999,
          "quote_volume": 39067.22445,
          "trades": 424,
          "taker_buy_base": 275157.8,
          "taker_buy_quote": 21044.66729
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.0762,
          "high": 0.0786,
          "low": 0.0762,
          "close": 0.0779,
          "volume": 1114699.6,
          "close_time": 1764863999999,
          "quote_volume": 86275.46263,
          "trades": 729,
          "taker_buy_base": 501479.0,
          "taker_buy_quote": 38777.51414
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0777,
          "high": 0.0781,
          "low": 0.0768,
          "close": 0.077,
          "volume": 567298.3,
          "close_time": 1764867599999,
          "quote_volume": 43873.16713,
          "trades": 567,
          "taker_buy_base": 362395.1,
          "taker_buy_quote": 28029.11857
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.077,
          "high": 0.077,
          "low": 0.076,
          "close": 0.0768,
          "volume": 291289.5,
          "close_time": 1764871199999,
          "quote_volume": 22289.37949,
          "trades": 337,
          "taker_buy_base": 178836.7,
          "taker_buy_quote": 13703.90562
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.0768,
          "high": 0.0779,
          "low": 0.0768,
          "close": 0.0771,
          "volume": 285167.4,
          "close_time": 1764874799999,
          "quote_volume": 22068.01404,
          "trades": 245,
          "taker_buy_base": 130570.9,
          "taker_buy_quote": 10102.2747
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.0772,
          "high": 0.0772,
          "low": 0.075,
          "close": 0.0767,
          "volume": 556333.0,
          "close_time": 1764878399999,
          "quote_volume": 42189.78559,
          "trades": 421,
          "taker_buy_base": 309032.2,
          "taker_buy_quote": 23459.1657
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0768,
          "high": 0.0769,
          "low": 0.0761,
          "close": 0.0767,
          "volume": 135552.1,
          "close_time": 1764881999999,
          "quote_volume": 10364.23907,
          "trades": 121,
          "taker_buy_base": 66881.6,
          "taker_buy_quote": 5113.219
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.0766,
          "high": 0.0768,
          "low": 0.0761,
          "close": 0.0762,
          "volume": 183566.3,
          "close_time": 1764885599999,
          "quote_volume": 14047.00276,
          "trades": 118,
          "taker_buy_base": 79248.7,
          "taker_buy_quote": 6069.68312
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.0761,
          "high": 0.0772,
          "low": 0.0761,
          "close": 0.0772,
          "volume": 283813.7,
          "close_time": 1764889199999,
          "quote_volume": 21750.22634,
          "trades": 171,
          "taker_buy_base": 133848.2,
          "taker_buy_quote": 10271.98166
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.077,
          "high": 0.0775,
          "low": 0.0769,
          "close": 0.0771,
          "volume": 188231.5,
          "close_time": 1764892799999,
          "quote_volume": 14519.38942,
          "trades": 164,
          "taker_buy_base": 94969.2,
          "taker_buy_quote": 7329.16522
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0771,
          "high": 0.0776,
          "low": 0.0766,
          "close": 0.0773,
          "volume": 371550.4,
          "close_time": 1764896399999,
          "quote_volume": 28627.5264,
          "trades": 457,
          "taker_buy_base": 163553.0,
          "taker_buy_quote": 12610.53959
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.0773,
          "high": 0.078,
          "low": 0.0771,
          "close": 0.0774,
          "volume": 273802.5,
          "close_time": 1764899999999,
          "quote_volume": 21236.42402,
          "trades": 346,
          "taker_buy_base": 69189.1,
          "taker_buy_quote": 5372.81541
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.0774,
          "high": 0.0786,
          "low": 0.0774,
          "close": 0.0784,
          "volume": 201502.5,
          "close_time": 1764903599999,
          "quote_volume": 15767.68886,
          "trades": 328,
          "taker_buy_base": 116611.0,
          "taker_buy_quote": 9108.32704
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.0783,
          "high": 0.0788,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 300845.6,
          "close_time": 1764907199999,
          "quote_volume": 23473.71671,
          "trades": 320,
          "taker_buy_base": 92175.2,
          "taker_buy_quote": 7191.64459
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0779,
          "high": 0.0781,
          "low": 0.0767,
          "close": 0.0773,
          "volume": 210584.7,
          "close_time": 1764910799999,
          "quote_volume": 16263.04603,
          "trades": 256,
          "taker_buy_base": 146145.6,
          "taker_buy_quote": 11293.60439
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.0773,
          "high": 0.0776,
          "low": 0.0771,
          "close": 0.0776,
          "volume": 50910.6,
          "close_time": 1764914399999,
          "quote_volume": 3938.69735,
          "trades": 52,
          "taker_buy_base": 13836.7,
          "taker_buy_quote": 1072.00474
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.0776,
          "high": 0.0784,
          "low": 0.0776,
          "close": 0.0783,
          "volume": 145749.9,
          "close_time": 1764917999999,
          "quote_volume": 11379.57037,
          "trades": 198,
          "taker_buy_base": 55854.7,
          "taker_buy_quote": 4353.05895
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.0783,
          "high": 0.0811,
          "low": 0.0782,
          "close": 0.0802,
          "volume": 1201420.9,
          "close_time": 1764921599999,
          "quote_volume": 95992.85411,
          "trades": 1502,
          "taker_buy_base": 547685.6,
          "taker_buy_quote": 43731.66647
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.0771,
          "close": 0.0777,
          "volume": 1845113.5,
          "close_time": 1764925199999,
          "quote_volume": 144369.39022,
          "trades": 1539,
          "taker_buy_base": 878325.3,
          "taker_buy_quote": 68641.92293
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.0777,
          "high": 0.0781,
          "low": 0.0758,
          "close": 0.076,
          "volume": 2576580.7,
          "close_time": 1764928799999,
          "quote_volume": 197792.0808,
          "trades": 2050,
          "taker_buy_base": 1182296.8,
          "taker_buy_quote": 90707.58279
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.0759,
          "high": 0.0772,
          "low": 0.0759,
          "close": 0.0766,
          "volume": 338406.3,
          "close_time": 1764932399999,
          "quote_volume": 25945.26149,
          "trades": 430,
          "taker_buy_base": 153247.5,
          "taker_buy_quote": 11763.85026
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.076,
          "close": 0.0767,
          "volume": 232092.9,
          "close_time": 1764935999999,
          "quote_volume": 17771.42465,
          "trades": 221,
          "taker_buy_base": 111446.8,
          "taker_buy_quote": 8537.74377
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0766,
          "high": 0.0769,
          "low": 0.0764,
          "close": 0.0768,
          "volume": 309830.2,
          "close_time": 1764939599999,
          "quote_volume": 23762.98922,
          "trades": 406,
          "taker_buy_base": 112588.3,
          "taker_buy_quote": 8638.96606
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.0768,
          "high": 0.0769,
          "low": 0.0754,
          "close": 0.0754,
          "volume": 341412.3,
          "close_time": 1764943199999,
          "quote_volume": 25957.7586,
          "trades": 349,
          "taker_buy_base": 141690.3,
          "taker_buy_quote": 10768.04593
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.0755,
          "high": 0.0759,
          "low": 0.0752,
          "close": 0.0755,
          "volume": 259511.7,
          "close_time": 1764946799999,
          "quote_volume": 19603.57801,
          "trades": 294,
          "taker_buy_base": 147933.2,
          "taker_buy_quote": 11185.58081
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.0756,
          "high": 0.0775,
          "low": 0.0756,
          "close": 0.0763,
          "volume": 554175.3,
          "close_time": 1764950399999,
          "quote_volume": 42556.14484,
          "trades": 1047,
          "taker_buy_base": 242240.1,
          "taker_buy_quote": 18574.15939
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0761,
          "high": 0.0762,
          "low": 0.0728,
          "close": 0.074,
          "volume": 1053036.6,
          "close_time": 1764953999999,
          "quote_volume": 77912.49716,
          "trades": 1205,
          "taker_buy_base": 502238.9,
          "taker_buy_quote": 37154.34864
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.0737,
          "high": 0.0754,
          "low": 0.0735,
          "close": 0.0747,
          "volume": 511702.0,
          "close_time": 1764957599999,
          "quote_volume": 38127.76032,
          "trades": 485,
          "taker_buy_base": 266108.0,
          "taker_buy_quote": 19839.80311
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.0748,
          "high": 0.0754,
          "low": 0.0742,
          "close": 0.0743,
          "volume": 480746.4,
          "close_time": 1764961199999,
          "quote_volume": 35950.57192,
          "trades": 526,
          "taker_buy_base": 266319.4,
          "taker_buy_quote": 19916.12512
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.0742,
          "high": 0.0751,
          "low": 0.0738,
          "close": 0.0749,
          "volume": 217200.8,
          "close_time": 1764964799999,
          "quote_volume": 16157.66,
          "trades": 211,
          "taker_buy_base": 121097.2,
          "taker_buy_quote": 9011.39638
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0748,
          "high": 0.0759,
          "low": 0.0746,
          "close": 0.0748,
          "volume": 274634.7,
          "close_time": 1764968399999,
          "quote_volume": 20673.78699,
          "trades": 153,
          "taker_buy_base": 194766.5,
          "taker_buy_quote": 14679.94848
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.0748,
          "high": 0.0755,
          "low": 0.0748,
          "close": 0.0754,
          "volume": 172935.7,
          "close_time": 1764971999999,
          "quote_volume": 13025.94357,
          "trades": 206,
          "taker_buy_base": 111320.6,
          "taker_buy_quote": 8383.44801
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.0754,
          "high": 0.0763,
          "low": 0.0749,
          "close": 0.076,
          "volume": 267063.4,
          "close_time": 1764975599999,
          "quote_volume": 20159.60742,
          "trades": 177,
          "taker_buy_base": 117556.9,
          "taker_buy_quote": 8870.14566
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.0757,
          "high": 0.0759,
          "low": 0.0755,
          "close": 0.0757,
          "volume": 252415.6,
          "close_time": 1764979199999,
          "quote_volume": 19107.34744,
          "trades": 117,
          "taker_buy_base": 114981.2,
          "taker_buy_quote": 8706.48213
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0754,
          "high": 0.0757,
          "low": 0.075,
          "close": 0.0756,
          "volume": 113504.6,
          "close_time": 1764982799999,
          "quote_volume": 8555.08511,
          "trades": 110,
          "taker_buy_base": 47970.0,
          "taker_buy_quote": 3617.56209
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.0754,
          "high": 0.0763,
          "low": 0.0752,
          "close": 0.0763,
          "volume": 122138.2,
          "close_time": 1764986399999,
          "quote_volume": 9234.49084,
          "trades": 58,
          "taker_buy_base": 77491.6,
          "taker_buy_quote": 5865.40948
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.0763,
          "high": 0.0765,
          "low": 0.0758,
          "close": 0.0765,
          "volume": 96425.3,
          "close_time": 1764989999999,
          "quote_volume": 7339.06185,
          "trades": 71,
          "taker_buy_base": 53927.4,
          "taker_buy_quote": 4107.30793
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.0765,
          "high": 0.0771,
          "low": 0.0762,
          "close": 0.0771,
          "volume": 365026.3,
          "close_time": 1764993599999,
          "quote_volume": 28008.22013,
          "trades": 357,
          "taker_buy_base": 183910.7,
          "taker_buy_quote": 14117.40998
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.0769,
          "high": 0.0781,
          "low": 0.0759,
          "close": 0.076,
          "volume": 1061931.5,
          "close_time": 1764997199999,
          "quote_volume": 82072.74904,
          "trades": 421,
          "taker_buy_base": 379027.7,
          "taker_buy_quote": 29221.23832
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.0761,
          "high": 0.0771,
          "low": 0.0761,
          "close": 0.0768,
          "volume": 233937.8,
          "close_time": 1765000799999,
          "quote_volume": 17947.66027,
          "trades": 146,
          "taker_buy_base": 78484.9,
          "taker_buy_quote": 6018.97282
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.0768,
          "high": 0.0775,
          "low": 0.0764,
          "close": 0.0772,
          "volume": 354284.4,
          "close_time": 1765004399999,
          "quote_volume": 27306.11584,
          "trades": 160,
          "taker_buy_base": 164856.0,
          "taker_buy_quote": 12698.27301
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.0772,
          "high": 0.0787,
          "low": 0.0763,
          "close": 0.0782,
          "volume": 1230366.1,
          "close_time": 1765007999999,
          "quote_volume": 95394.03164,
          "trades": 1406,
          "taker_buy_base": 556694.8,
          "taker_buy_quote": 43170.91756
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0781,
          "high": 0.0786,
          "low": 0.0773,
          "close": 0.0773,
          "volume": 396690.7,
          "close_time": 1765011599999,
          "quote_volume": 30880.3953,
          "trades": 383,
          "taker_buy_base": 186296.0,
          "taker_buy_quote": 14507.39228
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.0773,
          "high": 0.0803,
          "low": 0.0773,
          "close": 0.0786,
          "volume": 1684391.3,
          "close_time": 1765015199999,
          "quote_volume": 133738.04397,
          "trades": 1448,
          "taker_buy_base": 893202.7,
          "taker_buy_quote": 70890.51305
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.0788,
          "high": 0.0816,
          "low": 0.0786,
          "close": 0.0807,
          "volume": 2408707.6,
          "close_time": 1765018799999,
          "quote_volume": 194171.71203,
          "trades": 1882,
          "taker_buy_base": 1337213.3,
          "taker_buy_quote": 107734.8867
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.0804,
          "high": 0.0806,
          "low": 0.0792,
          "close": 0.0806,
          "volume": 989788.6,
          "close_time": 1765022399999,
          "quote_volume": 79105.48049,
          "trades": 593,
          "taker_buy_base": 422453.0,
          "taker_buy_quote": 33739.4078
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0805,
          "high": 0.0809,
          "low": 0.0795,
          "close": 0.0804,
          "volume": 531816.8,
          "close_time": 1765025999999,
          "quote_volume": 42542.05649,
          "trades": 520,
          "taker_buy_base": 152431.5,
          "taker_buy_quote": 12211.95547
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.0804,
          "high": 0.0811,
          "low": 0.079,
          "close": 0.0797,
          "volume": 816381.8,
          "close_time": 1765029599999,
          "quote_volume": 65543.62257,
          "trades": 588,
          "taker_buy_base": 350829.7,
          "taker_buy_quote": 28215.71551
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.0796,
          "high": 0.0804,
          "low": 0.079,
          "close": 0.0794,
          "volume": 515529.9,
          "close_time": 1765033199999,
          "quote_volume": 41030.00525,
          "trades": 420,
          "taker_buy_base": 193617.3,
          "taker_buy_quote": 15422.60944
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.0795,
          "high": 0.0795,
          "low": 0.0781,
          "close": 0.0787,
          "volume": 355079.0,
          "close_time": 1765036799999,
          "quote_volume": 27962.08652,
          "trades": 335,
          "taker_buy_base": 117923.8,
          "taker_buy_quote": 9282.16146
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0786,
          "high": 0.0808,
          "low": 0.0786,
          "close": 0.08,
          "volume": 427028.3,
          "close_time": 1765040399999,
          "quote_volume": 34234.73004,
          "trades": 767,
          "taker_buy_base": 217965.6,
          "taker_buy_quote": 17479.53149
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.08,
          "high": 0.0804,
          "low": 0.0796,
          "close": 0.0798,
          "volume": 179997.7,
          "close_time": 1765043999999,
          "quote_volume": 14396.84425,
          "trades": 280,
          "taker_buy_base": 72895.6,
          "taker_buy_quote": 5831.22045
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.0799,
          "high": 0.08,
          "low": 0.0786,
          "close": 0.0788,
          "volume": 664122.0,
          "close_time": 1765047599999,
          "quote_volume": 52590.65206,
          "trades": 466,
          "taker_buy_base": 278583.5,
          "taker_buy_quote": 22043.48104
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.0789,
          "high": 0.0791,
          "low": 0.078,
          "close": 0.0783,
          "volume": 556691.8,
          "close_time": 1765051199999,
          "quote_volume": 43712.55372,
          "trades": 444,
          "taker_buy_base": 156477.6,
          "taker_buy_quote": 12281.03516
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0784,
          "high": 0.0791,
          "low": 0.0781,
          "close": 0.0789,
          "volume": 275644.6,
          "close_time": 1765054799999,
          "quote_volume": 21696.0503,
          "trades": 123,
          "taker_buy_base": 165864.6,
          "taker_buy_quote": 13076.84446
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.0788,
          "high": 0.0798,
          "low": 0.0788,
          "close": 0.0794,
          "volume": 573605.6,
          "close_time": 1765058399999,
          "quote_volume": 45522.68567,
          "trades": 397,
          "taker_buy_base": 315039.8,
          "taker_buy_quote": 25002.64434
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.0795,
          "high": 0.0799,
          "low": 0.079,
          "close": 0.0791,
          "volume": 101795.7,
          "close_time": 1765061999999,
          "quote_volume": 8101.07684,
          "trades": 220,
          "taker_buy_base": 49468.4,
          "taker_buy_quote": 3938.68226
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.0791,
          "high": 0.0794,
          "low": 0.0784,
          "close": 0.0785,
          "volume": 385156.9,
          "close_time": 1765065599999,
          "quote_volume": 30425.55058,
          "trades": 251,
          "taker_buy_base": 141002.9,
          "taker_buy_quote": 11144.50308
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0787,
          "high": 0.0794,
          "low": 0.0786,
          "close": 0.0793,
          "volume": 464059.9,
          "close_time": 1765069199999,
          "quote_volume": 36667.43407,
          "trades": 365,
          "taker_buy_base": 312636.8,
          "taker_buy_quote": 24700.42269
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.0793,
          "high": 0.0793,
          "low": 0.0787,
          "close": 0.0787,
          "volume": 144454.5,
          "close_time": 1765072799999,
          "quote_volume": 11423.96066,
          "trades": 173,
          "taker_buy_base": 52357.3,
          "taker_buy_quote": 4145.13971
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.0786,
          "high": 0.0787,
          "low": 0.0782,
          "close": 0.0786,
          "volume": 84989.3,
          "close_time": 1765076399999,
          "quote_volume": 6666.46009,
          "trades": 192,
          "taker_buy_base": 37692.7,
          "taker_buy_quote": 2956.7109
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.0785,
          "high": 0.0787,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 135804.3,
          "close_time": 1765079999999,
          "quote_volume": 10657.38289,
          "trades": 200,
          "taker_buy_base": 59830.9,
          "taker_buy_quote": 4698.61403
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0784,
          "high": 0.0785,
          "low": 0.0778,
          "close": 0.0779,
          "volume": 72641.4,
          "close_time": 1765083599999,
          "quote_volume": 5670.98603,
          "trades": 93,
          "taker_buy_base": 30241.2,
          "taker_buy_quote": 2359.45262
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.0779,
          "high": 0.0782,
          "low": 0.0779,
          "close": 0.078,
          "volume": 67149.1,
          "close_time": 1765087199999,
          "quote_volume": 5238.24168,
          "trades": 60,
          "taker_buy_base": 38901.6,
          "taker_buy_quote": 3035.17768
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.078,
          "high": 0.0791,
          "low": 0.0779,
          "close": 0.078,
          "volume": 667549.1,
          "close_time": 1765090799999,
          "quote_volume": 52325.86117,
          "trades": 489,
          "taker_buy_base": 231676.7,
          "taker_buy_quote": 18169.14232
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.078,
          "high": 0.0783,
          "low": 0.0767,
          "close": 0.0768,
          "volume": 318987.4,
          "close_time": 1765094399999,
          "quote_volume": 24678.20773,
          "trades": 263,
          "taker_buy_base": 139366.8,
          "taker_buy_quote": 10797.4936
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0768,
          "high": 0.0771,
          "low": 0.0766,
          "close": 0.0768,
          "volume": 201215.5,
          "close_time": 1765097999999,
          "quote_volume": 15464.39246,
          "trades": 120,
          "taker_buy_base": 50634.4,
          "taker_buy_quote": 3891.86753
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.0768,
          "high": 0.0778,
          "low": 0.0761,
          "close": 0.0773,
          "volume": 895010.8,
          "close_time": 1765101599999,
          "quote_volume": 68791.60248,
          "trades": 706,
          "taker_buy_base": 524733.6,
          "taker_buy_quote": 40335.92194
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.0772,
          "high": 0.0779,
          "low": 0.0771,
          "close": 0.0777,
          "volume": 201239.5,
          "close_time": 1765105199999,
          "quote_volume": 15595.29468,
          "trades": 171,
          "taker_buy_base": 168024.1,
          "taker_buy_quote": 13026.04456
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.0776,
          "high": 0.079,
          "low": 0.0774,
          "close": 0.0781,
          "volume": 312815.1,
          "close_time": 1765108799999,
          "quote_volume": 24513.75295,
          "trades": 237,
          "taker_buy_base": 195240.8,
          "taker_buy_quote": 15294.19845
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0781,
          "high": 0.0786,
          "low": 0.078,
          "close": 0.0782,
          "volume": 150444.3,
          "close_time": 1765112399999,
          "quote_volume": 11769.19229,
          "trades": 119,
          "taker_buy_base": 70432.4,
          "taker_buy_quote": 5512.97207
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.0782,
          "high": 0.0782,
          "low": 0.0769,
          "close": 0.0771,
          "volume": 505462.2,
          "close_time": 1765115999999,
          "quote_volume": 39073.85272,
          "trades": 287,
          "taker_buy_base": 197776.2,
          "taker_buy_quote": 15298.65546
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.0769,
          "high": 0.077,
          "low": 0.0739,
          "close": 0.0751,
          "volume": 817329.7,
          "close_time": 1765119599999,
          "quote_volume": 61493.74159,
          "trades": 783,
          "taker_buy_base": 327760.9,
          "taker_buy_quote": 24618.47606
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.075,
          "high": 0.0778,
          "low": 0.075,
          "close": 0.0774,
          "volume": 739748.9,
          "close_time": 1765123199999,
          "quote_volume": 56708.64787,
          "trades": 393,
          "taker_buy_base": 454305.5,
          "taker_buy_quote": 34833.33431
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0774,
          "high": 0.0774,
          "low": 0.0764,
          "close": 0.0768,
          "volume": 123515.6,
          "close_time": 1765126799999,
          "quote_volume": 9507.58015,
          "trades": 89,
          "taker_buy_base": 67378.9,
          "taker_buy_quote": 5186.4121
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.0769,
          "high": 0.0789,
          "low": 0.0764,
          "close": 0.0785,
          "volume": 338873.7,
          "close_time": 1765130399999,
          "quote_volume": 26430.09607,
          "trades": 233,
          "taker_buy_base": 174262.4,
          "taker_buy_quote": 13569.96942
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.0785,
          "high": 0.0793,
          "low": 0.0785,
          "close": 0.0788,
          "volume": 199208.4,
          "close_time": 1765133999999,
          "quote_volume": 15696.98686,
          "trades": 188,
          "taker_buy_base": 120991.8,
          "taker_buy_quote": 9532.75515
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.0788,
          "high": 0.0788,
          "low": 0.078,
          "close": 0.0787,
          "volume": 135485.4,
          "close_time": 1765137599999,
          "quote_volume": 10618.82141,
          "trades": 83,
          "taker_buy_base": 57349.7,
          "taker_buy_quote": 4494.63097
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0787,
          "high": 0.0798,
          "low": 0.0787,
          "close": 0.0796,
          "volume": 180542.2,
          "close_time": 1765141199999,
          "quote_volume": 14298.57553,
          "trades": 101,
          "taker_buy_base": 103600.5,
          "taker_buy_quote": 8214.06409
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.0797,
          "high": 0.0799,
          "low": 0.0766,
          "close": 0.077,
          "volume": 469000.4,
          "close_time": 1765144799999,
          "quote_volume": 36646.48466,
          "trades": 404,
          "taker_buy_base": 188227.0,
          "taker_buy_quote": 14705.37794
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.0768,
          "high": 0.0769,
          "low": 0.0749,
          "close": 0.0762,
          "volume": 709397.8,
          "close_time": 1765148399999,
          "quote_volume": 53939.85019,
          "trades": 470,
          "taker_buy_base": 303081.3,
          "taker_buy_quote": 23030.24345
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.0761,
          "high": 0.0762,
          "low": 0.0754,
          "close": 0.0762,
          "volume": 227695.1,
          "close_time": 1765151999999,
          "quote_volume": 17259.16812,
          "trades": 274,
          "taker_buy_base": 118165.8,
          "taker_buy_quote": 8957.19465
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0761,
          "high": 0.0767,
          "low": 0.0758,
          "close": 0.0763,
          "volume": 355970.6,
          "close_time": 1765155599999,
          "quote_volume": 27166.69251,
          "trades": 312,
          "taker_buy_base": 169530.5,
          "taker_buy_quote": 12940.59182
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.0763,
          "high": 0.078,
          "low": 0.0763,
          "close": 0.0769,
          "volume": 331786.3,
          "close_time": 1765159199999,
          "quote_volume": 25645.48202,
          "trades": 267,
          "taker_buy_base": 136471.7,
          "taker_buy_quote": 10542.03249
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.077,
          "high": 0.0779,
          "low": 0.077,
          "close": 0.0778,
          "volume": 161234.5,
          "close_time": 1765162799999,
          "quote_volume": 12514.69804,
          "trades": 129,
          "taker_buy_base": 79882.7,
          "taker_buy_quote": 6196.35846
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.0779,
          "high": 0.0785,
          "low": 0.0778,
          "close": 0.0782,
          "volume": 104329.4,
          "close_time": 1765166399999,
          "quote_volume": 8151.97036,
          "trades": 111,
          "taker_buy_base": 42196.4,
          "taker_buy_quote": 3296.72019
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0782,
          "high": 0.0792,
          "low": 0.078,
          "close": 0.0788,
          "volume": 150687.1,
          "close_time": 1765169999999,
          "quote_volume": 11843.68886,
          "trades": 144,
          "taker_buy_base": 76089.8,
          "taker_buy_quote": 5978.71082
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.0789,
          "high": 0.0806,
          "low": 0.0788,
          "close": 0.0796,
          "volume": 393989.2,
          "close_time": 1765173599999,
          "quote_volume": 31433.07466,
          "trades": 437,
          "taker_buy_base": 200167.8,
          "taker_buy_quote": 15988.78652
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.0796,
          "high": 0.0808,
          "low": 0.0795,
          "close": 0.08,
          "volume": 577168.1,
          "close_time": 1765177199999,
          "quote_volume": 46251.62591,
          "trades": 526,
          "taker_buy_base": 188955.3,
          "taker_buy_quote": 15148.00624
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.08,
          "high": 0.0804,
          "low": 0.0798,
          "close": 0.0803,
          "volume": 303334.6,
          "close_time": 1765180799999,
          "quote_volume": 24303.51298,
          "trades": 257,
          "taker_buy_base": 157411.2,
          "taker_buy_quote": 12615.38517
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0804,
          "high": 0.0806,
          "low": 0.0794,
          "close": 0.0798,
          "volume": 775888.1,
          "close_time": 1765184399999,
          "quote_volume": 61980.53822,
          "trades": 415,
          "taker_buy_base": 278804.2,
          "taker_buy_quote": 22273.15307
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.0798,
          "high": 0.0809,
          "low": 0.0798,
          "close": 0.0802,
          "volume": 643731.2,
          "close_time": 1765187999999,
          "quote_volume": 51710.26998,
          "trades": 521,
          "taker_buy_base": 376725.7,
          "taker_buy_quote": 30225.00444
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.0802,
          "high": 0.0808,
          "low": 0.0798,
          "close": 0.0807,
          "volume": 304588.1,
          "close_time": 1765191599999,
          "quote_volume": 24430.44599,
          "trades": 448,
          "taker_buy_base": 193191.7,
          "taker_buy_quote": 15493.64542
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.0806,
          "high": 0.0828,
          "low": 0.0802,
          "close": 0.0818,
          "volume": 1625596.6,
          "close_time": 1765195199999,
          "quote_volume": 132497.88581,
          "trades": 1886,
          "taker_buy_base": 972762.2,
          "taker_buy_quote": 79307.00047
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0819,
          "high": 0.0843,
          "low": 0.0803,
          "close": 0.081,
          "volume": 3305738.9,
          "close_time": 1765198799999,
          "quote_volume": 272300.70613,
          "trades": 2809,
          "taker_buy_base": 1760225.5,
          "taker_buy_quote": 145371.75495
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.081,
          "high": 0.0812,
          "low": 0.0804,
          "close": 0.0809,
          "volume": 374806.5,
          "close_time": 1765202399999,
          "quote_volume": 30270.04812,
          "trades": 344,
          "taker_buy_base": 128937.3,
          "taker_buy_quote": 10415.41741
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.0808,
          "high": 0.0815,
          "low": 0.08,
          "close": 0.0805,
          "volume": 1048808.9,
          "close_time": 1765205999999,
          "quote_volume": 84709.3984,
          "trades": 922,
          "taker_buy_base": 531655.5,
          "taker_buy_quote": 42949.81155
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.0805,
          "high": 0.0807,
          "low": 0.0797,
          "close": 0.0801,
          "volume": 693082.2,
          "close_time": 1765209599999,
          "quote_volume": 55544.41126,
          "trades": 563,
          "taker_buy_base": 354984.6,
          "taker_buy_quote": 28467.98058
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0802,
          "high": 0.0814,
          "low": 0.0791,
          "close": 0.0803,
          "volume": 809518.5,
          "close_time": 1765213199999,
          "quote_volume": 64914.85039,
          "trades": 844,
          "taker_buy_base": 409457.3,
          "taker_buy_quote": 32875.86078
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.0802,
          "high": 0.0805,
          "low": 0.079,
          "close": 0.0799,
          "volume": 1150046.2,
          "close_time": 1765216799999,
          "quote_volume": 91791.82739,
          "trades": 661,
          "taker_buy_base": 241617.9,
          "taker_buy_quote": 19311.81283
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.08,
          "high": 0.0815,
          "low": 0.0789,
          "close": 0.0792,
          "volume": 483686.6,
          "close_time": 1765220399999,
          "quote_volume": 38807.51786,
          "trades": 436,
          "taker_buy_base": 293310.9,
          "taker_buy_quote": 23637.50436
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.0793,
          "high": 0.0802,
          "low": 0.079,
          "close": 0.0797,
          "volume": 162408.2,
          "close_time": 1765223999999,
          "quote_volume": 12907.0296,
          "trades": 311,
          "taker_buy_base": 91627.5,
          "taker_buy_quote": 7287.82812
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0798,
          "high": 0.0809,
          "low": 0.0798,
          "close": 0.0808,
          "volume": 54835.3,
          "close_time": 1765227599999,
          "quote_volume": 4398.28364,
          "trades": 124,
          "taker_buy_base": 42013.9,
          "taker_buy_quote": 3369.28912
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.0808,
          "high": 0.0812,
          "low": 0.0805,
          "close": 0.0811,
          "volume": 140824.1,
          "close_time": 1765231199999,
          "quote_volume": 11399.17394,
          "trades": 142,
          "taker_buy_base": 45205.2,
          "taker_buy_quote": 3659.60795
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.081,
          "high": 0.081,
          "low": 0.0801,
          "close": 0.0805,
          "volume": 134195.2,
          "close_time": 1765234799999,
          "quote_volume": 10785.86626,
          "trades": 72,
          "taker_buy_base": 106797.5,
          "taker_buy_quote": 8581.9644
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.0804,
          "high": 0.0804,
          "low": 0.0796,
          "close": 0.0802,
          "volume": 79507.1,
          "close_time": 1765238399999,
          "quote_volume": 6358.12495,
          "trades": 79,
          "taker_buy_base": 40187.0,
          "taker_buy_quote": 3214.24473
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0801,
          "high": 0.0803,
          "low": 0.0797,
          "close": 0.0798,
          "volume": 155864.3,
          "close_time": 1765241999999,
          "quote_volume": 12474.37097,
          "trades": 147,
          "taker_buy_base": 66822.1,
          "taker_buy_quote": 5344.56096
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.0799,
          "high": 0.0801,
          "low": 0.0789,
          "close": 0.0791,
          "volume": 176080.8,
          "close_time": 1765245599999,
          "quote_volume": 14001.26218,
          "trades": 228,
          "taker_buy_base": 100655.6,
          "taker_buy_quote": 8005.09351
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.0792,
          "high": 0.0799,
          "low": 0.0792,
          "close": 0.0793,
          "volume": 156547.0,
          "close_time": 1765249199999,
          "quote_volume": 12455.85324,
          "trades": 196,
          "taker_buy_base": 98695.4,
          "taker_buy_quote": 7852.05051
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.0792,
          "high": 0.0799,
          "low": 0.0787,
          "close": 0.0799,
          "volume": 191485.5,
          "close_time": 1765252799999,
          "quote_volume": 15161.90326,
          "trades": 205,
          "taker_buy_base": 81141.6,
          "taker_buy_quote": 6429.73729
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0799,
          "high": 0.08,
          "low": 0.0786,
          "close": 0.0788,
          "volume": 187864.1,
          "close_time": 1765256399999,
          "quote_volume": 14880.60563,
          "trades": 198,
          "taker_buy_base": 79376.8,
          "taker_buy_quote": 6285.17316
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.0789,
          "high": 0.0796,
          "low": 0.0785,
          "close": 0.0793,
          "volume": 111511.4,
          "close_time": 1765259999999,
          "quote_volume": 8819.49274,
          "trades": 168,
          "taker_buy_base": 56827.3,
          "taker_buy_quote": 4489.47017
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.0793,
          "high": 0.0794,
          "low": 0.0788,
          "close": 0.0794,
          "volume": 69003.8,
          "close_time": 1765263599999,
          "quote_volume": 5449.99952,
          "trades": 99,
          "taker_buy_base": 54081.3,
          "taker_buy_quote": 4270.5951
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.0795,
          "high": 0.0806,
          "low": 0.0795,
          "close": 0.0804,
          "volume": 202667.0,
          "close_time": 1765267199999,
          "quote_volume": 16209.49138,
          "trades": 179,
          "taker_buy_base": 87660.1,
          "taker_buy_quote": 7005.60872
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0804,
          "high": 0.0811,
          "low": 0.0799,
          "close": 0.0811,
          "volume": 232475.0,
          "close_time": 1765270799999,
          "quote_volume": 18696.15175,
          "trades": 254,
          "taker_buy_base": 132143.0,
          "taker_buy_quote": 10637.6
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.0811,
          "high": 0.0813,
          "low": 0.0799,
          "close": 0.0801,
          "volume": 431231.5,
          "close_time": 1765274399999,
          "quote_volume": 34750.88787,
          "trades": 320,
          "taker_buy_base": 150028.0,
          "taker_buy_quote": 12105.47278
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.0801,
          "high": 0.0817,
          "low": 0.0801,
          "close": 0.0816,
          "volume": 524275.3,
          "close_time": 1765277999999,
          "quote_volume": 42417.37522,
          "trades": 448,
          "taker_buy_base": 293963.4,
          "taker_buy_quote": 23776.09894
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.0816,
          "high": 0.0832,
          "low": 0.0816,
          "close": 0.0824,
          "volume": 955310.7,
          "close_time": 1765281599999,
          "quote_volume": 78695.37085,
          "trades": 899,
          "taker_buy_base": 473616.4,
          "taker_buy_quote": 39025.16551
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0825,
          "high": 0.0835,
          "low": 0.0823,
          "close": 0.0835,
          "volume": 399608.3,
          "close_time": 1765285199999,
          "quote_volume": 33135.26098,
          "trades": 435,
          "taker_buy_base": 198943.6,
          "taker_buy_quote": 16499.07619
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.0835,
          "high": 0.0839,
          "low": 0.0822,
          "close": 0.0826,
          "volume": 393338.4,
          "close_time": 1765288799999,
          "quote_volume": 32623.56602,
          "trades": 440,
          "taker_buy_base": 135317.2,
          "taker_buy_quote": 11221.1965
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.0825,
          "high": 0.0829,
          "low": 0.0817,
          "close": 0.0821,
          "volume": 507399.3,
          "close_time": 1765292399999,
          "quote_volume": 41676.05381,
          "trades": 431,
          "taker_buy_base": 209527.6,
          "taker_buy_quote": 17216.26823
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.0823,
          "high": 0.0845,
          "low": 0.0822,
          "close": 0.0837,
          "volume": 794340.7,
          "close_time": 1765295999999,
          "quote_volume": 66369.77405,
          "trades": 1414,
          "taker_buy_base": 344388.8,
          "taker_buy_quote": 28774.07044
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0838,
          "high": 0.0851,
          "low": 0.0838,
          "close": 0.0848,
          "volume": 856583.3,
          "close_time": 1765299599999,
          "quote_volume": 72441.50622,
          "trades": 1341,
          "taker_buy_base": 455446.9,
          "taker_buy_quote": 38555.59559
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.0848,
          "high": 0.0854,
          "low": 0.0838,
          "close": 0.0839,
          "volume": 516086.1,
          "close_time": 1765303199999,
          "quote_volume": 43589.43991,
          "trades": 668,
          "taker_buy_base": 216054.3,
          "taker_buy_quote": 18262.33119
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.084,
          "high": 0.0843,
          "low": 0.0832,
          "close": 0.0838,
          "volume": 467701.2,
          "close_time": 1765306799999,
          "quote_volume": 39153.63331,
          "trades": 289,
          "taker_buy_base": 306873.2,
          "taker_buy_quote": 25687.79041
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.0837,
          "high": 0.0839,
          "low": 0.0833,
          "close": 0.0836,
          "volume": 90819.7,
          "close_time": 1765310399999,
          "quote_volume": 7591.12704,
          "trades": 147,
          "taker_buy_base": 59737.6,
          "taker_buy_quote": 4994.12241
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0835,
          "high": 0.084,
          "low": 0.0823,
          "close": 0.083,
          "volume": 248542.0,
          "close_time": 1765313999999,
          "quote_volume": 20670.5432,
          "trades": 235,
          "taker_buy_base": 125194.2,
          "taker_buy_quote": 10424.84002
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.083,
          "high": 0.0833,
          "low": 0.0813,
          "close": 0.082,
          "volume": 233844.7,
          "close_time": 1765317599999,
          "quote_volume": 19260.44114,
          "trades": 268,
          "taker_buy_base": 128110.0,
          "taker_buy_quote": 10547.79515
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.0822,
          "high": 0.0832,
          "low": 0.0821,
          "close": 0.0831,
          "volume": 310949.2,
          "close_time": 1765321199999,
          "quote_volume": 25661.99169,
          "trades": 232,
          "taker_buy_base": 174941.5,
          "taker_buy_quote": 14447.88294
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.083,
          "high": 0.0832,
          "low": 0.0827,
          "close": 0.0827,
          "volume": 97644.7,
          "close_time": 1765324799999,
          "quote_volume": 8102.79843,
          "trades": 125,
          "taker_buy_base": 36675.4,
          "taker_buy_quote": 3046.63185
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0828,
          "high": 0.0829,
          "low": 0.0815,
          "close": 0.0815,
          "volume": 167088.0,
          "close_time": 1765328399999,
          "quote_volume": 13707.01068,
          "trades": 160,
          "taker_buy_base": 78835.1,
          "taker_buy_quote": 6470.33608
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.0817,
          "high": 0.0827,
          "low": 0.0817,
          "close": 0.0821,
          "volume": 367438.2,
          "close_time": 1765331999999,
          "quote_volume": 30246.06054,
          "trades": 264,
          "taker_buy_base": 163278.8,
          "taker_buy_quote": 13435.4986
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.082,
          "high": 0.0825,
          "low": 0.0818,
          "close": 0.0823,
          "volume": 58813.5,
          "close_time": 1765335599999,
          "quote_volume": 4833.11454,
          "trades": 66,
          "taker_buy_base": 29332.8,
          "taker_buy_quote": 2408.19252
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.0824,
          "high": 0.0827,
          "low": 0.082,
          "close": 0.0826,
          "volume": 71759.8,
          "close_time": 1765339199999,
          "quote_volume": 5904.75495,
          "trades": 107,
          "taker_buy_base": 25705.2,
          "taker_buy_quote": 2114.35389
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0826,
          "high": 0.0831,
          "low": 0.0825,
          "close": 0.0827,
          "volume": 135411.2,
          "close_time": 1765342799999,
          "quote_volume": 11212.16571,
          "trades": 191,
          "taker_buy_base": 57389.6,
          "taker_buy_quote": 4754.14219
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.0827,
          "high": 0.0834,
          "low": 0.0827,
          "close": 0.0828,
          "volume": 121644.9,
          "close_time": 1765346399999,
          "quote_volume": 10101.76635,
          "trades": 120,
          "taker_buy_base": 76299.9,
          "taker_buy_quote": 6340.15912
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.0827,
          "high": 0.0827,
          "low": 0.0821,
          "close": 0.0822,
          "volume": 50892.1,
          "close_time": 1765349999999,
          "quote_volume": 4195.44618,
          "trades": 95,
          "taker_buy_base": 28364.0,
          "taker_buy_quote": 2337.81508
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.0821,
          "high": 0.0823,
          "low": 0.0815,
          "close": 0.0818,
          "volume": 254851.6,
          "close_time": 1765353599999,
          "quote_volume": 20847.34611,
          "trades": 209,
          "taker_buy_base": 72283.6,
          "taker_buy_quote": 5916.5516
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0818,
          "high": 0.0819,
          "low": 0.0809,
          "close": 0.0811,
          "volume": 296056.8,
          "close_time": 1765357199999,
          "quote_volume": 24042.02781,
          "trades": 238,
          "taker_buy_base": 73398.5,
          "taker_buy_quote": 5966.99306
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.081,
          "high": 0.0819,
          "low": 0.0809,
          "close": 0.0816,
          "volume": 169591.5,
          "close_time": 1765360799999,
          "quote_volume": 13787.23277,
          "trades": 148,
          "taker_buy_base": 88368.0,
          "taker_buy_quote": 7184.415
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.0816,
          "high": 0.0819,
          "low": 0.0802,
          "close": 0.0805,
          "volume": 558345.8,
          "close_time": 1765364399999,
          "quote_volume": 45069.42052,
          "trades": 294,
          "taker_buy_base": 231120.2,
          "taker_buy_quote": 18616.44793
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.0805,
          "high": 0.0809,
          "low": 0.0799,
          "close": 0.0807,
          "volume": 370319.0,
          "close_time": 1765367999999,
          "quote_volume": 29762.00179,
          "trades": 306,
          "taker_buy_base": 167782.5,
          "taker_buy_quote": 13493.38511
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0807,
          "high": 0.0807,
          "low": 0.0802,
          "close": 0.0806,
          "volume": 343461.3,
          "close_time": 1765371599999,
          "quote_volume": 27648.96803,
          "trades": 237,
          "taker_buy_base": 167990.7,
          "taker_buy_quote": 13518.49162
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.0807,
          "high": 0.0812,
          "low": 0.0805,
          "close": 0.0809,
          "volume": 221038.2,
          "close_time": 1765375199999,
          "quote_volume": 17879.20197,
          "trades": 146,
          "taker_buy_base": 107619.3,
          "taker_buy_quote": 8706.75044
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.0809,
          "high": 0.081,
          "low": 0.0804,
          "close": 0.0808,
          "volume": 248443.4,
          "close_time": 1765378799999,
          "quote_volume": 20040.56045,
          "trades": 178,
          "taker_buy_base": 114541.0,
          "taker_buy_quote": 9242.80882
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.0807,
          "high": 0.0815,
          "low": 0.0805,
          "close": 0.0807,
          "volume": 361114.8,
          "close_time": 1765382399999,
          "quote_volume": 29198.84815,
          "trades": 181,
          "taker_buy_base": 157485.9,
          "taker_buy_quote": 12727.03467
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0807,
          "high": 0.0817,
          "low": 0.0806,
          "close": 0.0815,
          "volume": 95516.5,
          "close_time": 1765385999999,
          "quote_volume": 7770.01367,
          "trades": 78,
          "taker_buy_base": 45188.0,
          "taker_buy_quote": 3681.36608
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.0814,
          "high": 0.0826,
          "low": 0.0814,
          "close": 0.0815,
          "volume": 127086.3,
          "close_time": 1765389599999,
          "quote_volume": 10468.37843,
          "trades": 81,
          "taker_buy_base": 77088.4,
          "taker_buy_quote": 6349.44092
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.0815,
          "high": 0.083,
          "low": 0.0814,
          "close": 0.0819,
          "volume": 257718.5,
          "close_time": 1765393199999,
          "quote_volume": 21146.411,
          "trades": 249,
          "taker_buy_base": 128364.8,
          "taker_buy_quote": 10527.58302
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.082,
          "high": 0.0833,
          "low": 0.0807,
          "close": 0.0828,
          "volume": 1145407.6,
          "close_time": 1765396799999,
          "quote_volume": 94141.86448,
          "trades": 1043,
          "taker_buy_base": 591359.1,
          "taker_buy_quote": 48594.10567
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0829,
          "high": 0.0841,
          "low": 0.0817,
          "close": 0.0819,
          "volume": 414970.1,
          "close_time": 1765400399999,
          "quote_volume": 34404.80339,
          "trades": 723,
          "taker_buy_base": 132953.3,
          "taker_buy_quote": 11049.09789
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.0818,
          "high": 0.0821,
          "low": 0.0805,
          "close": 0.0805,
          "volume": 223523.0,
          "close_time": 1765403999999,
          "quote_volume": 18164.31878,
          "trades": 281,
          "taker_buy_base": 121306.5,
          "taker_buy_quote": 9878.71543
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.0807,
          "high": 0.0811,
          "low": 0.0795,
          "close": 0.0807,
          "volume": 392740.1,
          "close_time": 1765407599999,
          "quote_volume": 31515.41668,
          "trades": 373,
          "taker_buy_base": 234646.0,
          "taker_buy_quote": 18840.59074
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.0806,
          "high": 0.0808,
          "low": 0.0799,
          "close": 0.0799,
          "volume": 74227.6,
          "close_time": 1765411199999,
          "quote_volume": 5970.21488,
          "trades": 116,
          "taker_buy_base": 28990.9,
          "taker_buy_quote": 2330.05749
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0798,
          "high": 0.0802,
          "low": 0.0784,
          "close": 0.0788,
          "volume": 540079.6,
          "close_time": 1765414799999,
          "quote_volume": 42763.30956,
          "trades": 568,
          "taker_buy_base": 258863.6,
          "taker_buy_quote": 20482.17941
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.0787,
          "high": 0.0791,
          "low": 0.0777,
          "close": 0.0779,
          "volume": 1241004.8,
          "close_time": 1765418399999,
          "quote_volume": 97171.93055,
          "trades": 908,
          "taker_buy_base": 696322.4,
          "taker_buy_quote": 54642.84344
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.0778,
          "high": 0.0781,
          "low": 0.077,
          "close": 0.0773,
          "volume": 340475.3,
          "close_time": 1765421999999,
          "quote_volume": 26381.11009,
          "trades": 291,
          "taker_buy_base": 141646.6,
          "taker_buy_quote": 10969.66277
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.0772,
          "high": 0.0772,
          "low": 0.0763,
          "close": 0.0766,
          "volume": 808556.0,
          "close_time": 1765425599999,
          "quote_volume": 62111.5458,
          "trades": 406,
          "taker_buy_base": 233984.9,
          "taker_buy_quote": 17961.96807
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0764,
          "high": 0.0781,
          "low": 0.0761,
          "close": 0.0779,
          "volume": 378313.4,
          "close_time": 1765429199999,
          "quote_volume": 29238.74318,
          "trades": 379,
          "taker_buy_base": 245063.5,
          "taker_buy_quote": 18924.17656
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.0779,
          "high": 0.0782,
          "low": 0.0778,
          "close": 0.0782,
          "volume": 98372.4,
          "close_time": 1765432799999,
          "quote_volume": 7665.64357,
          "trades": 133,
          "taker_buy_base": 33287.0,
          "taker_buy_quote": 2594.41164
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.0781,
          "high": 0.0782,
          "low": 0.0777,
          "close": 0.0779,
          "volume": 58493.6,
          "close_time": 1765436399999,
          "quote_volume": 4556.62077,
          "trades": 159,
          "taker_buy_base": 10407.7,
          "taker_buy_quote": 810.67885
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.0779,
          "high": 0.0782,
          "low": 0.0778,
          "close": 0.0778,
          "volume": 48068.5,
          "close_time": 1765439999999,
          "quote_volume": 3746.53078,
          "trades": 127,
          "taker_buy_base": 19675.6,
          "taker_buy_quote": 1534.79785
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0778,
          "high": 0.0788,
          "low": 0.0765,
          "close": 0.0773,
          "volume": 976672.0,
          "close_time": 1765443599999,
          "quote_volume": 75576.91267,
          "trades": 671,
          "taker_buy_base": 647547.5,
          "taker_buy_quote": 50194.05559
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.0773,
          "high": 0.0778,
          "low": 0.0771,
          "close": 0.0773,
          "volume": 105833.2,
          "close_time": 1765447199999,
          "quote_volume": 8203.48117,
          "trades": 133,
          "taker_buy_base": 54657.9,
          "taker_buy_quote": 4239.3576
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.0773,
          "high": 0.0776,
          "low": 0.0772,
          "close": 0.0775,
          "volume": 140236.8,
          "close_time": 1765450799999,
          "quote_volume": 10846.296,
          "trades": 165,
          "taker_buy_base": 99301.0,
          "taker_buy_quote": 7684.31049
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.0774,
          "high": 0.078,
          "low": 0.0772,
          "close": 0.0776,
          "volume": 119832.5,
          "close_time": 1765454399999,
          "quote_volume": 9311.23033,
          "trades": 119,
          "taker_buy_base": 63839.8,
          "taker_buy_quote": 4962.53476
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0775,
          "high": 0.0779,
          "low": 0.0774,
          "close": 0.0779,
          "volume": 86873.0,
          "close_time": 1765457999999,
          "quote_volume": 6760.0576,
          "trades": 73,
          "taker_buy_base": 47779.9,
          "taker_buy_quote": 3718.11431
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.0779,
          "high": 0.0782,
          "low": 0.0776,
          "close": 0.0779,
          "volume": 113235.6,
          "close_time": 1765461599999,
          "quote_volume": 8816.95792,
          "trades": 76,
          "taker_buy_base": 49418.1,
          "taker_buy_quote": 3849.05885
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.0779,
          "high": 0.0781,
          "low": 0.0769,
          "close": 0.0777,
          "volume": 312719.5,
          "close_time": 1765465199999,
          "quote_volume": 24261.26594,
          "trades": 221,
          "taker_buy_base": 124424.2,
          "taker_buy_quote": 9648.68075
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.0775,
          "high": 0.0788,
          "low": 0.0773,
          "close": 0.0778,
          "volume": 259378.7,
          "close_time": 1765468799999,
          "quote_volume": 20256.63153,
          "trades": 194,
          "taker_buy_base": 126175.7,
          "taker_buy_quote": 9865.53353
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0778,
          "high": 0.0782,
          "low": 0.0772,
          "close": 0.0777,
          "volume": 125055.6,
          "close_time": 1765472399999,
          "quote_volume": 9711.65533,
          "trades": 205,
          "taker_buy_base": 64856.3,
          "taker_buy_quote": 5036.80844
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.0778,
          "high": 0.078,
          "low": 0.0774,
          "close": 0.0775,
          "volume": 77027.8,
          "close_time": 1765475999999,
          "quote_volume": 5986.23994,
          "trades": 185,
          "taker_buy_base": 27669.7,
          "taker_buy_quote": 2151.45876
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.0775,
          "high": 0.0789,
          "low": 0.0773,
          "close": 0.0782,
          "volume": 144029.1,
          "close_time": 1765479599999,
          "quote_volume": 11275.12771,
          "trades": 184,
          "taker_buy_base": 58646.8,
          "taker_buy_quote": 4579.6847
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.0782,
          "high": 0.0788,
          "low": 0.0778,
          "close": 0.0779,
          "volume": 213138.8,
          "close_time": 1765483199999,
          "quote_volume": 16677.76417,
          "trades": 179,
          "taker_buy_base": 86300.7,
          "taker_buy_quote": 6756.62289
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0779,
          "high": 0.0792,
          "low": 0.0779,
          "close": 0.0792,
          "volume": 430662.7,
          "close_time": 1765486799999,
          "quote_volume": 33904.61632,
          "trades": 218,
          "taker_buy_base": 376794.7,
          "taker_buy_quote": 29676.20521
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.0793,
          "high": 0.0816,
          "low": 0.0792,
          "close": 0.0809,
          "volume": 521811.0,
          "close_time": 1765490399999,
          "quote_volume": 42181.6674,
          "trades": 1112,
          "taker_buy_base": 213005.2,
          "taker_buy_quote": 17240.55742
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.081,
          "high": 0.0812,
          "low": 0.0796,
          "close": 0.0799,
          "volume": 236581.5,
          "close_time": 1765493999999,
          "quote_volume": 19054.01915,
          "trades": 335,
          "taker_buy_base": 116439.5,
          "taker_buy_quote": 9383.08619
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.0797,
          "high": 0.0799,
          "low": 0.0792,
          "close": 0.0796,
          "volume": 97058.3,
          "close_time": 1765497599999,
          "quote_volume": 7722.58023,
          "trades": 134,
          "taker_buy_base": 48969.8,
          "taker_buy_quote": 3898.81004
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0795,
          "high": 0.0799,
          "low": 0.0787,
          "close": 0.0788,
          "volume": 141365.9,
          "close_time": 1765501199999,
          "quote_volume": 11219.8586,
          "trades": 126,
          "taker_buy_base": 76832.4,
          "taker_buy_quote": 6117.03111
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.0788,
          "high": 0.0794,
          "low": 0.0788,
          "close": 0.0789,
          "volume": 65601.8,
          "close_time": 1765504799999,
          "quote_volume": 5190.26409,
          "trades": 89,
          "taker_buy_base": 45035.4,
          "taker_buy_quote": 3562.36399
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.0791,
          "high": 0.0797,
          "low": 0.0791,
          "close": 0.0796,
          "volume": 62336.1,
          "close_time": 1765508399999,
          "quote_volume": 4960.87452,
          "trades": 86,
          "taker_buy_base": 37851.3,
          "taker_buy_quote": 3013.03666
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.0796,
          "high": 0.0798,
          "low": 0.079,
          "close": 0.0792,
          "volume": 139584.2,
          "close_time": 1765511999999,
          "quote_volume": 11085.0869,
          "trades": 135,
          "taker_buy_base": 61623.4,
          "taker_buy_quote": 4907.07137
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0792,
          "high": 0.0792,
          "low": 0.079,
          "close": 0.0791,
          "volume": 26745.6,
          "close_time": 1765515599999,
          "quote_volume": 2115.05388,
          "trades": 59,
          "taker_buy_base": 8820.0,
          "taker_buy_quote": 697.54324
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.0792,
          "high": 0.0796,
          "low": 0.0788,
          "close": 0.0795,
          "volume": 64827.4,
          "close_time": 1765519199999,
          "quote_volume": 5131.22073,
          "trades": 88,
          "taker_buy_base": 32509.3,
          "taker_buy_quote": 2572.69989
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.0796,
          "high": 0.0798,
          "low": 0.0793,
          "close": 0.0794,
          "volume": 181463.3,
          "close_time": 1765522799999,
          "quote_volume": 14454.67453,
          "trades": 117,
          "taker_buy_base": 35357.6,
          "taker_buy_quote": 2813.90324
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.0794,
          "high": 0.0807,
          "low": 0.0794,
          "close": 0.0807,
          "volume": 612346.7,
          "close_time": 1765526399999,
          "quote_volume": 48987.43004,
          "trades": 926,
          "taker_buy_base": 494652.2,
          "taker_buy_quote": 39565.52986
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0807,
          "high": 0.0835,
          "low": 0.0786,
          "close": 0.0789,
          "volume": 4588344.7,
          "close_time": 1765529999999,
          "quote_volume": 374053.06557,
          "trades": 5042,
          "taker_buy_base": 2510568.5,
          "taker_buy_quote": 205068.70452
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.0789,
          "high": 0.0805,
          "low": 0.0787,
          "close": 0.0802,
          "volume": 676231.1,
          "close_time": 1765533599999,
          "quote_volume": 53862.9013,
          "trades": 574,
          "taker_buy_base": 342330.1,
          "taker_buy_quote": 27260.22666
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.0801,
          "high": 0.0804,
          "low": 0.0799,
          "close": 0.0802,
          "volume": 161941.3,
          "close_time": 1765537199999,
          "quote_volume": 12977.27541,
          "trades": 241,
          "taker_buy_base": 89056.3,
          "taker_buy_quote": 7138.17569
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.0801,
          "high": 0.0802,
          "low": 0.0792,
          "close": 0.0794,
          "volume": 380531.8,
          "close_time": 1765540799999,
          "quote_volume": 30300.59903,
          "trades": 334,
          "taker_buy_base": 122822.4,
          "taker_buy_quote": 9778.14531
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0793,
          "high": 0.0799,
          "low": 0.0791,
          "close": 0.0798,
          "volume": 267785.0,
          "close_time": 1765544399999,
          "quote_volume": 21331.43626,
          "trades": 379,
          "taker_buy_base": 80415.9,
          "taker_buy_quote": 6402.94583
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0789,
          "close": 0.0792,
          "volume": 98310.2,
          "close_time": 1765547999999,
          "quote_volume": 7792.689,
          "trades": 197,
          "taker_buy_base": 35719.0,
          "taker_buy_quote": 2827.49551
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.0793,
          "high": 0.0793,
          "low": 0.0779,
          "close": 0.0782,
          "volume": 558467.2,
          "close_time": 1765551599999,
          "quote_volume": 43820.95731,
          "trades": 370,
          "taker_buy_base": 201322.1,
          "taker_buy_quote": 15785.50083
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.0781,
          "high": 0.0781,
          "low": 0.0743,
          "close": 0.0748,
          "volume": 1101795.3,
          "close_time": 1765555199999,
          "quote_volume": 83989.46687,
          "trades": 929,
          "taker_buy_base": 476980.7,
          "taker_buy_quote": 36376.69873
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0748,
          "high": 0.0752,
          "low": 0.0739,
          "close": 0.0741,
          "volume": 939169.2,
          "close_time": 1765558799999,
          "quote_volume": 69989.52838,
          "trades": 903,
          "taker_buy_base": 514654.3,
          "taker_buy_quote": 38374.39094
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.0741,
          "high": 0.0751,
          "low": 0.0728,
          "close": 0.075,
          "volume": 937763.6,
          "close_time": 1765562399999,
          "quote_volume": 69546.80593,
          "trades": 727,
          "taker_buy_base": 357761.7,
          "taker_buy_quote": 26603.4049
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.075,
          "high": 0.0765,
          "low": 0.0749,
          "close": 0.0763,
          "volume": 197589.5,
          "close_time": 1765565999999,
          "quote_volume": 15020.1428,
          "trades": 235,
          "taker_buy_base": 93223.4,
          "taker_buy_quote": 7080.79943
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.0762,
          "high": 0.0764,
          "low": 0.0761,
          "close": 0.0761,
          "volume": 50384.2,
          "close_time": 1765569599999,
          "quote_volume": 3842.82594,
          "trades": 81,
          "taker_buy_base": 19810.6,
          "taker_buy_quote": 1510.73267
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0762,
          "high": 0.0765,
          "low": 0.076,
          "close": 0.0765,
          "volume": 93020.5,
          "close_time": 1765573199999,
          "quote_volume": 7091.54116,
          "trades": 148,
          "taker_buy_base": 47970.7,
          "taker_buy_quote": 3659.37672
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.0764,
          "high": 0.0772,
          "low": 0.0763,
          "close": 0.077,
          "volume": 92591.0,
          "close_time": 1765576799999,
          "quote_volume": 7122.08871,
          "trades": 109,
          "taker_buy_base": 40481.0,
          "taker_buy_quote": 3116.53933
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.077,
          "high": 0.0786,
          "low": 0.077,
          "close": 0.078,
          "volume": 181094.0,
          "close_time": 1765580399999,
          "quote_volume": 14153.34971,
          "trades": 165,
          "taker_buy_base": 112325.5,
          "taker_buy_quote": 8775.34203
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.0779,
          "high": 0.078,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 81791.4,
          "close_time": 1765583999999,
          "quote_volume": 6369.04278,
          "trades": 157,
          "taker_buy_base": 27702.8,
          "taker_buy_quote": 2156.88834
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0778,
          "high": 0.0781,
          "low": 0.0773,
          "close": 0.0774,
          "volume": 113201.1,
          "close_time": 1765587599999,
          "quote_volume": 8792.5828,
          "trades": 121,
          "taker_buy_base": 35865.0,
          "taker_buy_quote": 2784.33283
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.0775,
          "high": 0.0782,
          "low": 0.0772,
          "close": 0.0772,
          "volume": 968836.8,
          "close_time": 1765591199999,
          "quote_volume": 75369.77757,
          "trades": 606,
          "taker_buy_base": 490295.9,
          "taker_buy_quote": 38218.43693
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.0773,
          "high": 0.0776,
          "low": 0.0768,
          "close": 0.0769,
          "volume": 111432.9,
          "close_time": 1765594799999,
          "quote_volume": 8595.09702,
          "trades": 113,
          "taker_buy_base": 52770.4,
          "taker_buy_quote": 4067.60129
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.0769,
          "high": 0.0778,
          "low": 0.0769,
          "close": 0.0777,
          "volume": 102066.7,
          "close_time": 1765598399999,
          "quote_volume": 7895.01001,
          "trades": 69,
          "taker_buy_base": 91496.0,
          "taker_buy_quote": 7077.38899
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0776,
          "high": 0.0781,
          "low": 0.0775,
          "close": 0.078,
          "volume": 124396.3,
          "close_time": 1765601999999,
          "quote_volume": 9670.54884,
          "trades": 118,
          "taker_buy_base": 35169.9,
          "taker_buy_quote": 2736.95809
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.078,
          "high": 0.0783,
          "low": 0.0777,
          "close": 0.0779,
          "volume": 51024.0,
          "close_time": 1765605599999,
          "quote_volume": 3985.72308,
          "trades": 82,
          "taker_buy_base": 38638.0,
          "taker_buy_quote": 3020.01913
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.0779,
          "high": 0.0781,
          "low": 0.0778,
          "close": 0.0781,
          "volume": 77633.0,
          "close_time": 1765609199999,
          "quote_volume": 6049.60116,
          "trades": 129,
          "taker_buy_base": 45226.9,
          "taker_buy_quote": 3525.93251
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.078,
          "high": 0.0795,
          "low": 0.078,
          "close": 0.0791,
          "volume": 198300.2,
          "close_time": 1765612799999,
          "quote_volume": 15637.81641,
          "trades": 367,
          "taker_buy_base": 125180.4,
          "taker_buy_quote": 9862.38488
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0789,
          "high": 0.079,
          "low": 0.0783,
          "close": 0.0786,
          "volume": 173360.2,
          "close_time": 1765616399999,
          "quote_volume": 13635.82381,
          "trades": 145,
          "taker_buy_base": 95780.5,
          "taker_buy_quote": 7538.48807
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.0786,
          "high": 0.0789,
          "low": 0.0783,
          "close": 0.0786,
          "volume": 175120.8,
          "close_time": 1765619999999,
          "quote_volume": 13772.14611,
          "trades": 98,
          "taker_buy_base": 123628.5,
          "taker_buy_quote": 9720.70748
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.0785,
          "high": 0.079,
          "low": 0.0784,
          "close": 0.0788,
          "volume": 136741.1,
          "close_time": 1765623599999,
          "quote_volume": 10770.00466,
          "trades": 156,
          "taker_buy_base": 43077.7,
          "taker_buy_quote": 3394.20055
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.0787,
          "high": 0.0787,
          "low": 0.0784,
          "close": 0.0787,
          "volume": 113030.4,
          "close_time": 1765627199999,
          "quote_volume": 8884.1417,
          "trades": 99,
          "taker_buy_base": 62054.2,
          "taker_buy_quote": 4878.03202
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0787,
          "high": 0.0789,
          "low": 0.078,
          "close": 0.0782,
          "volume": 254375.0,
          "close_time": 1765630799999,
          "quote_volume": 19924.60423,
          "trades": 381,
          "taker_buy_base": 91982.2,
          "taker_buy_quote": 7205.61349
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.0784,
          "high": 0.0787,
          "low": 0.0784,
          "close": 0.0784,
          "volume": 84560.4,
          "close_time": 1765634399999,
          "quote_volume": 6639.81546,
          "trades": 107,
          "taker_buy_base": 38261.6,
          "taker_buy_quote": 3004.16896
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.0785,
          "high": 0.0786,
          "low": 0.0783,
          "close": 0.0786,
          "volume": 29046.6,
          "close_time": 1765637999999,
          "quote_volume": 2282.03792,
          "trades": 24,
          "taker_buy_base": 10034.6,
          "taker_buy_quote": 788.62517
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.0786,
          "high": 0.0793,
          "low": 0.0786,
          "close": 0.0791,
          "volume": 224875.3,
          "close_time": 1765641599999,
          "quote_volume": 17763.06578,
          "trades": 172,
          "taker_buy_base": 154524.0,
          "taker_buy_quote": 12211.49079
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0791,
          "high": 0.0802,
          "low": 0.0791,
          "close": 0.0796,
          "volume": 393928.8,
          "close_time": 1765645199999,
          "quote_volume": 31448.684,
          "trades": 215,
          "taker_buy_base": 230623.8,
          "taker_buy_quote": 18409.96199
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.0797,
          "high": 0.0801,
          "low": 0.0794,
          "close": 0.0799,
          "volume": 224613.1,
          "close_time": 1765648799999,
          "quote_volume": 17911.83931,
          "trades": 198,
          "taker_buy_base": 173428.4,
          "taker_buy_quote": 13830.69787
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.0799,
          "high": 0.0805,
          "low": 0.0799,
          "close": 0.0803,
          "volume": 91806.4,
          "close_time": 1765652399999,
          "quote_volume": 7367.33781,
          "trades": 103,
          "taker_buy_base": 64100.1,
          "taker_buy_quote": 5142.71549
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.0802,
          "high": 0.0805,
          "low": 0.08,
          "close": 0.0801,
          "volume": 352003.4,
          "close_time": 1765655999999,
          "quote_volume": 28225.89161,
          "trades": 186,
          "taker_buy_base": 195642.7,
          "taker_buy_quote": 15689.25497
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0801,
          "high": 0.0802,
          "low": 0.0797,
          "close": 0.0797,
          "volume": 40994.2,
          "close_time": 1765659599999,
          "quote_volume": 3282.32195,
          "trades": 30,
          "taker_buy_base": 6715.0,
          "taker_buy_quote": 537.786
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.0797,
          "high": 0.0798,
          "low": 0.0789,
          "close": 0.0791,
          "volume": 254715.2,
          "close_time": 1765663199999,
          "quote_volume": 20201.59175,
          "trades": 184,
          "taker_buy_base": 84575.1,
          "taker_buy_quote": 6715.3076
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.0791,
          "high": 0.0793,
          "low": 0.0786,
          "close": 0.0788,
          "volume": 73378.2,
          "close_time": 1765666799999,
          "quote_volume": 5787.81629,
          "trades": 141,
          "taker_buy_base": 27928.3,
          "taker_buy_quote": 2205.13766
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.0791,
          "high": 0.0795,
          "low": 0.0789,
          "close": 0.0794,
          "volume": 46435.5,
          "close_time": 1765670399999,
          "quote_volume": 3675.22633,
          "trades": 37,
          "taker_buy_base": 30260.4,
          "taker_buy_quote": 2396.63202
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0793,
          "high": 0.0793,
          "low": 0.079,
          "close": 0.0792,
          "volume": 53671.4,
          "close_time": 1765673999999,
          "quote_volume": 4245.52776,
          "trades": 69,
          "taker_buy_base": 9060.0,
          "taker_buy_quote": 717.21853
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.0792,
          "high": 0.0799,
          "low": 0.0792,
          "close": 0.0799,
          "volume": 116209.4,
          "close_time": 1765677599999,
          "quote_volume": 9262.58515,
          "trades": 64,
          "taker_buy_base": 67994.8,
          "taker_buy_quote": 5413.68595
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.08,
          "high": 0.0802,
          "low": 0.0799,
          "close": 0.0801,
          "volume": 89444.2,
          "close_time": 1765681199999,
          "quote_volume": 7169.37838,
          "trades": 55,
          "taker_buy_base": 53845.6,
          "taker_buy_quote": 4315.927
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.0798,
          "close": 0.0799,
          "volume": 22056.9,
          "close_time": 1765684799999,
          "quote_volume": 1764.30993,
          "trades": 24,
          "taker_buy_base": 3716.0,
          "taker_buy_quote": 297.21722
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0798,
          "high": 0.0798,
          "low": 0.0793,
          "close": 0.0794,
          "volume": 29637.0,
          "close_time": 1765688399999,
          "quote_volume": 2358.02968,
          "trades": 60,
          "taker_buy_base": 13871.3,
          "taker_buy_quote": 1103.86788
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.0795,
          "high": 0.0796,
          "low": 0.0782,
          "close": 0.0788,
          "volume": 274217.9,
          "close_time": 1765691999999,
          "quote_volume": 21627.21354,
          "trades": 358,
          "taker_buy_base": 86033.7,
          "taker_buy_quote": 6784.89955
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.0787,
          "high": 0.0795,
          "low": 0.0786,
          "close": 0.0794,
          "volume": 66846.7,
          "close_time": 1765695599999,
          "quote_volume": 5263.7336,
          "trades": 62,
          "taker_buy_base": 40939.8,
          "taker_buy_quote": 3223.41608
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.0795,
          "high": 0.0795,
          "low": 0.0791,
          "close": 0.0791,
          "volume": 35207.9,
          "close_time": 1765699199999,
          "quote_volume": 2791.80818,
          "trades": 48,
          "taker_buy_base": 20479.9,
          "taker_buy_quote": 1624.07263
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0791,
          "high": 0.0791,
          "low": 0.0785,
          "close": 0.0785,
          "volume": 232363.5,
          "close_time": 1765702799999,
          "quote_volume": 18314.62702,
          "trades": 235,
          "taker_buy_base": 117625.3,
          "taker_buy_quote": 9271.99962
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.0785,
          "high": 0.0805,
          "low": 0.0785,
          "close": 0.0792,
          "volume": 1056187.8,
          "close_time": 1765706399999,
          "quote_volume": 84208.82354,
          "trades": 792,
          "taker_buy_base": 493694.5,
          "taker_buy_quote": 39345.55275
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.0792,
          "high": 0.0795,
          "low": 0.0785,
          "close": 0.0788,
          "volume": 236513.2,
          "close_time": 1765709999999,
          "quote_volume": 18656.64121,
          "trades": 194,
          "taker_buy_base": 61416.5,
          "taker_buy_quote": 4841.61783
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.0787,
          "high": 0.0788,
          "low": 0.0772,
          "close": 0.0779,
          "volume": 381714.3,
          "close_time": 1765713599999,
          "quote_volume": 29762.50216,
          "trades": 284,
          "taker_buy_base": 203529.4,
          "taker_buy_quote": 15865.90619
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0778,
          "high": 0.0784,
          "low": 0.0774,
          "close": 0.0783,
          "volume": 69980.9,
          "close_time": 1765717199999,
          "quote_volume": 5458.23081,
          "trades": 78,
          "taker_buy_base": 44515.6,
          "taker_buy_quote": 3473.63291
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.0782,
          "high": 0.0782,
          "low": 0.0777,
          "close": 0.0779,
          "volume": 106578.3,
          "close_time": 1765720799999,
          "quote_volume": 8307.06076,
          "trades": 113,
          "taker_buy_base": 32323.7,
          "taker_buy_quote": 2519.40681
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.078,
          "high": 0.0781,
          "low": 0.0773,
          "close": 0.0775,
          "volume": 144598.9,
          "close_time": 1765724399999,
          "quote_volume": 11231.85845,
          "trades": 151,
          "taker_buy_base": 45445.3,
          "taker_buy_quote": 3535.52801
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.0775,
          "high": 0.0787,
          "low": 0.0775,
          "close": 0.0785,
          "volume": 105638.4,
          "close_time": 1765727999999,
          "quote_volume": 8239.85134,
          "trades": 172,
          "taker_buy_base": 60508.8,
          "taker_buy_quote": 4721.48482
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0785,
          "high": 0.0786,
          "low": 0.0776,
          "close": 0.0778,
          "volume": 177735.1,
          "close_time": 1765731599999,
          "quote_volume": 13883.94505,
          "trades": 174,
          "taker_buy_base": 98706.9,
          "taker_buy_quote": 7716.65862
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.0778,
          "high": 0.078,
          "low": 0.0765,
          "close": 0.0768,
          "volume": 301896.4,
          "close_time": 1765735199999,
          "quote_volume": 23281.98189,
          "trades": 233,
          "taker_buy_base": 120655.0,
          "taker_buy_quote": 9306.82662
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.0767,
          "high": 0.0771,
          "low": 0.0765,
          "close": 0.0769,
          "volume": 128470.0,
          "close_time": 1765738799999,
          "quote_volume": 9872.90335,
          "trades": 100,
          "taker_buy_base": 82764.4,
          "taker_buy_quote": 6358.94547
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.0768,
          "high": 0.0768,
          "low": 0.0763,
          "close": 0.0767,
          "volume": 47072.4,
          "close_time": 1765742399999,
          "quote_volume": 3601.30353,
          "trades": 71,
          "taker_buy_base": 17826.4,
          "taker_buy_quote": 1364.34252
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0766,
          "high": 0.0769,
          "low": 0.076,
          "close": 0.0764,
          "volume": 150075.4,
          "close_time": 1765745999999,
          "quote_volume": 11467.91417,
          "trades": 126,
          "taker_buy_base": 86817.7,
          "taker_buy_quote": 6644.07136
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.0763,
          "high": 0.0766,
          "low": 0.0757,
          "close": 0.0758,
          "volume": 437227.8,
          "close_time": 1765749599999,
          "quote_volume": 33230.72153,
          "trades": 83,
          "taker_buy_base": 33180.4,
          "taker_buy_quote": 2525.6475
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.0758,
          "high": 0.0765,
          "low": 0.0756,
          "close": 0.0761,
          "volume": 122187.4,
          "close_time": 1765753199999,
          "quote_volume": 9296.79031,
          "trades": 123,
          "taker_buy_base": 90871.5,
          "taker_buy_quote": 6917.50786
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.0763,
          "high": 0.0763,
          "low": 0.0752,
          "close": 0.0759,
          "volume": 180270.2,
          "close_time": 1765756799999,
          "quote_volume": 13645.79313,
          "trades": 224,
          "taker_buy_base": 104272.9,
          "taker_buy_quote": 7898.02423
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0759,
          "high": 0.0764,
          "low": 0.0757,
          "close": 0.0764,
          "volume": 128676.0,
          "close_time": 1765760399999,
          "quote_volume": 9791.59525,
          "trades": 147,
          "taker_buy_base": 68601.0,
          "taker_buy_quote": 5220.25994
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.0765,
          "high": 0.0777,
          "low": 0.0762,
          "close": 0.0777,
          "volume": 111841.8,
          "close_time": 1765763999999,
          "quote_volume": 8597.60601,
          "trades": 121,
          "taker_buy_base": 68387.2,
          "taker_buy_quote": 5263.28102
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.0778,
          "high": 0.0784,
          "low": 0.0775,
          "close": 0.0775,
          "volume": 136103.7,
          "close_time": 1765767599999,
          "quote_volume": 10603.03976,
          "trades": 138,
          "taker_buy_base": 74316.2,
          "taker_buy_quote": 5792.39465
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.0776,
          "high": 0.0785,
          "low": 0.0771,
          "close": 0.0777,
          "volume": 411773.9,
          "close_time": 1765771199999,
          "quote_volume": 32038.2583,
          "trades": 333,
          "taker_buy_base": 189842.0,
          "taker_buy_quote": 14806.29099
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0778,
          "high": 0.0783,
          "low": 0.0776,
          "close": 0.0783,
          "volume": 90406.6,
          "close_time": 1765774799999,
          "quote_volume": 7043.78005,
          "trades": 85,
          "taker_buy_base": 50523.2,
          "taker_buy_quote": 3938.34555
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.0783,
          "high": 0.0788,
          "low": 0.0783,
          "close": 0.0788,
          "volume": 105457.8,
          "close_time": 1765778399999,
          "quote_volume": 8283.65817,
          "trades": 87,
          "taker_buy_base": 57077.6,
          "taker_buy_quote": 4484.52455
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.0787,
          "high": 0.0788,
          "low": 0.078,
          "close": 0.0787,
          "volume": 115638.0,
          "close_time": 1765781999999,
          "quote_volume": 9064.46625,
          "trades": 103,
          "taker_buy_base": 71529.6,
          "taker_buy_quote": 5608.53862
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.0786,
          "high": 0.0788,
          "low": 0.0777,
          "close": 0.0781,
          "volume": 760683.2,
          "close_time": 1765785599999,
          "quote_volume": 59457.15932,
          "trades": 503,
          "taker_buy_base": 346901.9,
          "taker_buy_quote": 27190.34797
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0782,
          "high": 0.0792,
          "low": 0.0779,
          "close": 0.0784,
          "volume": 289373.7,
          "close_time": 1765789199999,
          "quote_volume": 22773.40768,
          "trades": 194,
          "taker_buy_base": 164370.7,
          "taker_buy_quote": 12922.89566
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.0784,
          "high": 0.0789,
          "low": 0.0784,
          "close": 0.0786,
          "volume": 228247.9,
          "close_time": 1765792799999,
          "quote_volume": 17939.04023,
          "trades": 147,
          "taker_buy_base": 140379.7,
          "taker_buy_quote": 11032.97627
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.0787,
          "high": 0.0796,
          "low": 0.0786,
          "close": 0.0793,
          "volume": 432932.5,
          "close_time": 1765796399999,
          "quote_volume": 34244.63814,
          "trades": 382,
          "taker_buy_base": 194068.9,
          "taker_buy_quote": 15348.54039
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.0792,
          "high": 0.0796,
          "low": 0.0789,
          "close": 0.0794,
          "volume": 214124.8,
          "close_time": 1765799999999,
          "quote_volume": 16958.42103,
          "trades": 206,
          "taker_buy_base": 86504.5,
          "taker_buy_quote": 6852.8562
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0794,
          "high": 0.0805,
          "low": 0.0792,
          "close": 0.0795,
          "volume": 777237.2,
          "close_time": 1765803599999,
          "quote_volume": 62083.93904,
          "trades": 569,
          "taker_buy_base": 302121.2,
          "taker_buy_quote": 24143.84584
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.0796,
          "high": 0.0798,
          "low": 0.0789,
          "close": 0.0793,
          "volume": 422191.0,
          "close_time": 1765807199999,
          "quote_volume": 33478.0152,
          "trades": 264,
          "taker_buy_base": 166845.4,
          "taker_buy_quote": 13234.25519
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.0792,
          "high": 0.0806,
          "low": 0.0781,
          "close": 0.079,
          "volume": 798729.1,
          "close_time": 1765810799999,
          "quote_volume": 63334.91216,
          "trades": 758,
          "taker_buy_base": 325243.9,
          "taker_buy_quote": 25821.60204
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.0789,
          "high": 0.0798,
          "low": 0.0763,
          "close": 0.077,
          "volume": 1852873.3,
          "close_time": 1765814399999,
          "quote_volume": 144736.63505,
          "trades": 2018,
          "taker_buy_base": 953279.6,
          "taker_buy_quote": 74333.14449
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.077,
          "high": 0.077,
          "low": 0.0753,
          "close": 0.0756,
          "volume": 537148.8,
          "close_time": 1765817999999,
          "quote_volume": 40925.65756,
          "trades": 743,
          "taker_buy_base": 283223.7,
          "taker_buy_quote": 21562.84288
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.0756,
          "high": 0.0758,
          "low": 0.0745,
          "close": 0.0748,
          "volume": 391166.2,
          "close_time": 1765821599999,
          "quote_volume": 29432.79491,
          "trades": 565,
          "taker_buy_base": 228362.0,
          "taker_buy_quote": 17199.82316
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.0748,
          "high": 0.0764,
          "low": 0.0746,
          "close": 0.0763,
          "volume": 314154.7,
          "close_time": 1765825199999,
          "quote_volume": 23605.7849,
          "trades": 310,
          "taker_buy_base": 167344.4,
          "taker_buy_quote": 12560.3586
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.0763,
          "high": 0.0773,
          "low": 0.0759,
          "close": 0.076,
          "volume": 342796.1,
          "close_time": 1765828799999,
          "quote_volume": 26243.92426,
          "trades": 355,
          "taker_buy_base": 166902.9,
          "taker_buy_quote": 12769.45034
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0759,
          "high": 0.0759,
          "low": 0.075,
          "close": 0.0752,
          "volume": 147176.9,
          "close_time": 1765832399999,
          "quote_volume": 11088.98234,
          "trades": 195,
          "taker_buy_base": 70941.3,
          "taker_buy_quote": 5342.0067
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.0752,
          "high": 0.0758,
          "low": 0.075,
          "close": 0.0756,
          "volume": 168164.0,
          "close_time": 1765835999999,
          "quote_volume": 12675.4594,
          "trades": 171,
          "taker_buy_base": 64599.5,
          "taker_buy_quote": 4875.5021
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.0755,
          "high": 0.0761,
          "low": 0.0751,
          "close": 0.0757,
          "volume": 155301.8,
          "close_time": 1765839599999,
          "quote_volume": 11745.87611,
          "trades": 306,
          "taker_buy_base": 42237.8,
          "taker_buy_quote": 3197.52643
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.0757,
          "high": 0.0765,
          "low": 0.0757,
          "close": 0.0762,
          "volume": 204315.3,
          "close_time": 1765843199999,
          "quote_volume": 15575.42755,
          "trades": 308,
          "taker_buy_base": 122356.9,
          "taker_buy_quote": 9330.69096
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0762,
          "high": 0.0766,
          "low": 0.0755,
          "close": 0.0756,
          "volume": 142477.9,
          "close_time": 1765846799999,
          "quote_volume": 10856.97836,
          "trades": 169,
          "taker_buy_base": 74185.1,
          "taker_buy_quote": 5656.31973
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.0755,
          "high": 0.0765,
          "low": 0.0755,
          "close": 0.0758,
          "volume": 662126.1,
          "close_time": 1765850399999,
          "quote_volume": 50315.33965,
          "trades": 647,
          "taker_buy_base": 333430.5,
          "taker_buy_quote": 25385.04501
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.076,
          "high": 0.0771,
          "low": 0.0755,
          "close": 0.0767,
          "volume": 144931.7,
          "close_time": 1765853999999,
          "quote_volume": 11078.65515,
          "trades": 165,
          "taker_buy_base": 78658.3,
          "taker_buy_quote": 6009.69203
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.0768,
          "high": 0.0778,
          "low": 0.0763,
          "close": 0.0778,
          "volume": 127812.7,
          "close_time": 1765857599999,
          "quote_volume": 9857.46065,
          "trades": 156,
          "taker_buy_base": 69133.5,
          "taker_buy_quote": 5339.65171
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0778,
          "high": 0.0796,
          "low": 0.0776,
          "close": 0.0796,
          "volume": 608476.6,
          "close_time": 1765861199999,
          "quote_volume": 47813.39001,
          "trades": 616,
          "taker_buy_base": 332313.8,
          "taker_buy_quote": 26154.17075
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.0796,
          "high": 0.0817,
          "low": 0.0793,
          "close": 0.0816,
          "volume": 796345.9,
          "close_time": 1765864799999,
          "quote_volume": 64030.58166,
          "trades": 710,
          "taker_buy_base": 443203.1,
          "taker_buy_quote": 35682.81977
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.0815,
          "high": 0.0848,
          "low": 0.0798,
          "close": 0.0822,
          "volume": 5636757.2,
          "close_time": 1765868399999,
          "quote_volume": 463132.49404,
          "trades": 6262,
          "taker_buy_base": 3063653.6,
          "taker_buy_quote": 252070.53947
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.0823,
          "high": 0.0837,
          "low": 0.0817,
          "close": 0.0817,
          "volume": 1723708.8,
          "close_time": 1765871999999,
          "quote_volume": 142529.65557,
          "trades": 1311,
          "taker_buy_base": 853337.0,
          "taker_buy_quote": 70557.59006
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0816,
          "high": 0.087,
          "low": 0.0805,
          "close": 0.081,
          "volume": 5721521.6,
          "close_time": 1765875599999,
          "quote_volume": 476917.55031,
          "trades": 5146,
          "taker_buy_base": 3011240.1,
          "taker_buy_quote": 252101.43754
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.0811,
          "high": 0.0845,
          "low": 0.0811,
          "close": 0.0845,
          "volume": 1224253.3,
          "close_time": 1765879199999,
          "quote_volume": 101086.39961,
          "trades": 1804,
          "taker_buy_base": 654360.7,
          "taker_buy_quote": 54059.92905
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.0845,
          "high": 0.0857,
          "low": 0.0825,
          "close": 0.083,
          "volume": 2512133.5,
          "close_time": 1765882799999,
          "quote_volume": 211217.75051,
          "trades": 2202,
          "taker_buy_base": 1106862.6,
          "taker_buy_quote": 93026.14755
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.083,
          "high": 0.0846,
          "low": 0.0826,
          "close": 0.0841,
          "volume": 1065303.7,
          "close_time": 1765886399999,
          "quote_volume": 88941.32885,
          "trades": 1674,
          "taker_buy_base": 439271.0,
          "taker_buy_quote": 36685.26398
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.084,
          "high": 0.085,
          "low": 0.0819,
          "close": 0.0822,
          "volume": 1290973.1,
          "close_time": 1765889999999,
          "quote_volume": 107343.35782,
          "trades": 1655,
          "taker_buy_base": 567649.5,
          "taker_buy_quote": 47236.10416
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.0822,
          "high": 0.0832,
          "low": 0.0811,
          "close": 0.0824,
          "volume": 1081948.3,
          "close_time": 1765893599999,
          "quote_volume": 88987.74578,
          "trades": 1224,
          "taker_buy_base": 642771.0,
          "taker_buy_quote": 52887.50843
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.0823,
          "high": 0.0836,
          "low": 0.0812,
          "close": 0.083,
          "volume": 1752515.3,
          "close_time": 1765897199999,
          "quote_volume": 144128.92448,
          "trades": 1846,
          "taker_buy_base": 797281.1,
          "taker_buy_quote": 65639.40468
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.0831,
          "high": 0.0847,
          "low": 0.083,
          "close": 0.0841,
          "volume": 1065568.6,
          "close_time": 1765900799999,
          "quote_volume": 89344.33795,
          "trades": 1399,
          "taker_buy_base": 560546.9,
          "taker_buy_quote": 47008.93483
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0839,
          "high": 0.0845,
          "low": 0.0829,
          "close": 0.0834,
          "volume": 674533.4,
          "close_time": 1765904399999,
          "quote_volume": 56500.32623,
          "trades": 603,
          "taker_buy_base": 309688.5,
          "taker_buy_quote": 25961.86335
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.0835,
          "high": 0.0838,
          "low": 0.0826,
          "close": 0.0829,
          "volume": 496359.7,
          "close_time": 1765907999999,
          "quote_volume": 41296.88217,
          "trades": 516,
          "taker_buy_base": 204280.5,
          "taker_buy_quote": 17027.23274
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.083,
          "high": 0.0847,
          "low": 0.0828,
          "close": 0.0836,
          "volume": 609639.9,
          "close_time": 1765911599999,
          "quote_volume": 51032.29957,
          "trades": 694,
          "taker_buy_base": 232190.2,
          "taker_buy_quote": 19436.00581
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.0835,
          "high": 0.0835,
          "low": 0.0828,
          "close": 0.0834,
          "volume": 156644.3,
          "close_time": 1765915199999,
          "quote_volume": 13036.07763,
          "trades": 184,
          "taker_buy_base": 72543.4,
          "taker_buy_quote": 6041.44736
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0835,
          "high": 0.0835,
          "low": 0.0824,
          "close": 0.0827,
          "volume": 271064.5,
          "close_time": 1765918799999,
          "quote_volume": 22441.72848,
          "trades": 383,
          "taker_buy_base": 84872.2,
          "taker_buy_quote": 7023.56388
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.0827,
          "high": 0.0833,
          "low": 0.0822,
          "close": 0.0829,
          "volume": 405847.4,
          "close_time": 1765922399999,
          "quote_volume": 33578.43779,
          "trades": 598,
          "taker_buy_base": 247189.9,
          "taker_buy_quote": 20447.11128
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.083,
          "high": 0.0843,
          "low": 0.083,
          "close": 0.0837,
          "volume": 554854.8,
          "close_time": 1765925999999,
          "quote_volume": 46464.64143,
          "trades": 997,
          "taker_buy_base": 291017.5,
          "taker_buy_quote": 24362.77522
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.0836,
          "high": 0.0836,
          "low": 0.0826,
          "close": 0.0828,
          "volume": 409351.6,
          "close_time": 1765929599999,
          "quote_volume": 33945.68504,
          "trades": 555,
          "taker_buy_base": 125972.0,
          "taker_buy_quote": 10447.00061
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0828,
          "high": 0.0828,
          "low": 0.0812,
          "close": 0.0816,
          "volume": 669895.2,
          "close_time": 1765933199999,
          "quote_volume": 54840.56808,
          "trades": 788,
          "taker_buy_base": 265886.7,
          "taker_buy_quote": 21756.46947
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.0816,
          "high": 0.0836,
          "low": 0.0816,
          "close": 0.0828,
          "volume": 970771.5,
          "close_time": 1765936799999,
          "quote_volume": 80216.086,
          "trades": 1225,
          "taker_buy_base": 533513.6,
          "taker_buy_quote": 44127.93519
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.0827,
          "high": 0.0829,
          "low": 0.0812,
          "close": 0.0823,
          "volume": 1094551.8,
          "close_time": 1765940399999,
          "quote_volume": 90032.23905,
          "trades": 1290,
          "taker_buy_base": 517509.0,
          "taker_buy_quote": 42540.53555
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.0824,
          "high": 0.0853,
          "low": 0.0819,
          "close": 0.0845,
          "volume": 1624717.1,
          "close_time": 1765943999999,
          "quote_volume": 136036.49407,
          "trades": 1766,
          "taker_buy_base": 798998.8,
          "taker_buy_quote": 66853.76568
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0846,
          "high": 0.0885,
          "low": 0.0845,
          "close": 0.0863,
          "volume": 3672538.4,
          "close_time": 1765947599999,
          "quote_volume": 317583.41752,
          "trades": 2979,
          "taker_buy_base": 2401438.5,
          "taker_buy_quote": 207450.59262
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.0864,
          "high": 0.0871,
          "low": 0.0841,
          "close": 0.0849,
          "volume": 2073411.6,
          "close_time": 1765951199999,
          "quote_volume": 177099.32492,
          "trades": 1436,
          "taker_buy_base": 973966.4,
          "taker_buy_quote": 83334.86599
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.0849,
          "high": 0.0859,
          "low": 0.0847,
          "close": 0.0857,
          "volume": 532265.6,
          "close_time": 1765954799999,
          "quote_volume": 45391.81827,
          "trades": 662,
          "taker_buy_base": 218719.5,
          "taker_buy_quote": 18661.50296
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.0858,
          "high": 0.0872,
          "low": 0.0851,
          "close": 0.0853,
          "volume": 724078.2,
          "close_time": 1765958399999,
          "quote_volume": 62173.04373,
          "trades": 790,
          "taker_buy_base": 348993.6,
          "taker_buy_quote": 29977.40829
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0853,
          "high": 0.0854,
          "low": 0.0834,
          "close": 0.0839,
          "volume": 840806.5,
          "close_time": 1765961999999,
          "quote_volume": 71013.55261,
          "trades": 987,
          "taker_buy_base": 238452.0,
          "taker_buy_quote": 20174.18057
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.0839,
          "high": 0.0867,
          "low": 0.0837,
          "close": 0.0863,
          "volume": 2531744.1,
          "close_time": 1765965599999,
          "quote_volume": 215678.93938,
          "trades": 2676,
          "taker_buy_base": 1271852.5,
          "taker_buy_quote": 108617.39312
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.0864,
          "high": 0.0872,
          "low": 0.0857,
          "close": 0.0867,
          "volume": 1037388.1,
          "close_time": 1765969199999,
          "quote_volume": 89674.34351,
          "trades": 1137,
          "taker_buy_base": 544972.7,
          "taker_buy_quote": 47105.79113
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.0867,
          "high": 0.088,
          "low": 0.0855,
          "close": 0.0873,
          "volume": 1110240.9,
          "close_time": 1765972799999,
          "quote_volume": 96177.50796,
          "trades": 836,
          "taker_buy_base": 708408.9,
          "taker_buy_quote": 61436.71569
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0872,
          "high": 0.0882,
          "low": 0.0861,
          "close": 0.0863,
          "volume": 1084018.0,
          "close_time": 1765976399999,
          "quote_volume": 94611.31724,
          "trades": 838,
          "taker_buy_base": 458966.1,
          "taker_buy_quote": 40122.27317
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.0863,
          "high": 0.0919,
          "low": 0.0851,
          "close": 0.0861,
          "volume": 6536745.3,
          "close_time": 1765979999999,
          "quote_volume": 580404.48788,
          "trades": 8376,
          "taker_buy_base": 3216461.9,
          "taker_buy_quote": 286521.37664
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.086,
          "high": 0.0865,
          "low": 0.0822,
          "close": 0.084,
          "volume": 2681210.6,
          "close_time": 1765983599999,
          "quote_volume": 225740.43453,
          "trades": 4584,
          "taker_buy_base": 998567.1,
          "taker_buy_quote": 84021.99413
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.0839,
          "high": 0.0857,
          "low": 0.082,
          "close": 0.0823,
          "volume": 1550162.7,
          "close_time": 1765987199999,
          "quote_volume": 130466.03561,
          "trades": 3028,
          "taker_buy_base": 568480.2,
          "taker_buy_quote": 47954.11103
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0822,
          "high": 0.0826,
          "low": 0.0802,
          "close": 0.0812,
          "volume": 1879578.1,
          "close_time": 1765990799999,
          "quote_volume": 153226.14545,
          "trades": 3272,
          "taker_buy_base": 864632.7,
          "taker_buy_quote": 70501.96101
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.0812,
          "high": 0.0822,
          "low": 0.0807,
          "close": 0.0811,
          "volume": 855356.0,
          "close_time": 1765994399999,
          "quote_volume": 69725.23752,
          "trades": 1674,
          "taker_buy_base": 331823.0,
          "taker_buy_quote": 27039.04847
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.0814,
          "high": 0.0815,
          "low": 0.08,
          "close": 0.08,
          "volume": 664605.1,
          "close_time": 1765997999999,
          "quote_volume": 53698.17881,
          "trades": 1262,
          "taker_buy_base": 286978.8,
          "taker_buy_quote": 23190.25418
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.0801,
          "high": 0.0803,
          "low": 0.079,
          "close": 0.08,
          "volume": 673894.7,
          "close_time": 1766001599999,
          "quote_volume": 53628.26326,
          "trades": 1134,
          "taker_buy_base": 266028.5,
          "taker_buy_quote": 21199.88846
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.08,
          "high": 0.0807,
          "low": 0.0799,
          "close": 0.08,
          "volume": 178368.1,
          "close_time": 1766005199999,
          "quote_volume": 14322.30702,
          "trades": 472,
          "taker_buy_base": 92807.0,
          "taker_buy_quote": 7452.40721
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.0801,
          "high": 0.0804,
          "low": 0.0796,
          "close": 0.0797,
          "volume": 121831.9,
          "close_time": 1766008799999,
          "quote_volume": 9750.94644,
          "trades": 234,
          "taker_buy_base": 67582.1,
          "taker_buy_quote": 5408.52643
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.0796,
          "high": 0.0804,
          "low": 0.0793,
          "close": 0.0803,
          "volume": 168010.4,
          "close_time": 1766012399999,
          "quote_volume": 13402.59891,
          "trades": 332,
          "taker_buy_base": 108584.3,
          "taker_buy_quote": 8673.03899
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.0805,
          "high": 0.0816,
          "low": 0.0804,
          "close": 0.0809,
          "volume": 366079.5,
          "close_time": 1766015999999,
          "quote_volume": 29659.43065,
          "trades": 917,
          "taker_buy_base": 222046.8,
          "taker_buy_quote": 17987.06552
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0808,
          "high": 0.0848,
          "low": 0.0808,
          "close": 0.0847,
          "volume": 1965988.5,
          "close_time": 1766019599999,
          "quote_volume": 163421.66238,
          "trades": 4150,
          "taker_buy_base": 997258.8,
          "taker_buy_quote": 83010.44554
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.0847,
          "high": 0.0848,
          "low": 0.083,
          "close": 0.0832,
          "volume": 768450.6,
          "close_time": 1766023199999,
          "quote_volume": 64296.50217,
          "trades": 2012,
          "taker_buy_base": 370183.3,
          "taker_buy_quote": 30962.87717
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.0832,
          "high": 0.0855,
          "low": 0.0828,
          "close": 0.0843,
          "volume": 1343875.2,
          "close_time": 1766026799999,
          "quote_volume": 112966.95544,
          "trades": 2570,
          "taker_buy_base": 771311.4,
          "taker_buy_quote": 64895.08308
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.0843,
          "high": 0.0855,
          "low": 0.0838,
          "close": 0.0839,
          "volume": 879903.9,
          "close_time": 1766030399999,
          "quote_volume": 74483.9933,
          "trades": 1852,
          "taker_buy_base": 439571.2,
          "taker_buy_quote": 37221.30722
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0839,
          "high": 0.0868,
          "low": 0.0837,
          "close": 0.0866,
          "volume": 758434.4,
          "close_time": 1766033999999,
          "quote_volume": 64713.11573,
          "trades": 2104,
          "taker_buy_base": 342710.8,
          "taker_buy_quote": 29292.86296
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.0865,
          "high": 0.0866,
          "low": 0.0836,
          "close": 0.0841,
          "volume": 769584.0,
          "close_time": 1766037599999,
          "quote_volume": 65388.69759,
          "trades": 1579,
          "taker_buy_base": 405190.8,
          "taker_buy_quote": 34379.1121
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.084,
          "high": 0.087,
          "low": 0.0838,
          "close": 0.0864,
          "volume": 2282625.7,
          "close_time": 1766041199999,
          "quote_volume": 196063.69497,
          "trades": 3758,
          "taker_buy_base": 1312804.7,
          "taker_buy_quote": 112831.81344
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.0863,
          "high": 0.0867,
          "low": 0.0848,
          "close": 0.0863,
          "volume": 1427118.3,
          "close_time": 1766044799999,
          "quote_volume": 122335.29811,
          "trades": 1979,
          "taker_buy_base": 695939.3,
          "taker_buy_quote": 59788.32306
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0863,
          "high": 0.0876,
          "low": 0.0863,
          "close": 0.0866,
          "volume": 857759.2,
          "close_time": 1766048399999,
          "quote_volume": 74540.60978,
          "trades": 1632,
          "taker_buy_base": 404071.3,
          "taker_buy_quote": 35096.07125
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.0866,
          "high": 0.0875,
          "low": 0.0857,
          "close": 0.0863,
          "volume": 674719.7,
          "close_time": 1766051999999,
          "quote_volume": 58442.96516,
          "trades": 1317,
          "taker_buy_base": 282662.4,
          "taker_buy_quote": 24568.47575
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.0862,
          "high": 0.0877,
          "low": 0.086,
          "close": 0.0872,
          "volume": 363181.5,
          "close_time": 1766055599999,
          "quote_volume": 31651.57141,
          "trades": 738,
          "taker_buy_base": 161516.0,
          "taker_buy_quote": 14073.23169
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.0872,
          "high": 0.0883,
          "low": 0.0866,
          "close": 0.088,
          "volume": 822951.2,
          "close_time": 1766059199999,
          "quote_volume": 72129.28032,
          "trades": 973,
          "taker_buy_base": 418046.3,
          "taker_buy_quote": 36646.30096
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0881,
          "high": 0.0883,
          "low": 0.0868,
          "close": 0.0874,
          "volume": 859889.2,
          "close_time": 1766062799999,
          "quote_volume": 75250.35072,
          "trades": 1369,
          "taker_buy_base": 329516.4,
          "taker_buy_quote": 28830.61013
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.0874,
          "high": 0.0879,
          "low": 0.0863,
          "close": 0.0872,
          "volume": 908970.0,
          "close_time": 1766066399999,
          "quote_volume": 79088.66462,
          "trades": 1397,
          "taker_buy_base": 448265.8,
          "taker_buy_quote": 38988.35724
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.0871,
          "high": 0.0902,
          "low": 0.0867,
          "close": 0.0886,
          "volume": 1170111.3,
          "close_time": 1766069999999,
          "quote_volume": 103907.82729,
          "trades": 2285,
          "taker_buy_base": 613203.7,
          "taker_buy_quote": 54450.49036
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.0886,
          "high": 0.0886,
          "low": 0.0873,
          "close": 0.0877,
          "volume": 882785.9,
          "close_time": 1766073599999,
          "quote_volume": 77544.79633,
          "trades": 1060,
          "taker_buy_base": 355715.1,
          "taker_buy_quote": 31268.85424
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0876,
          "high": 0.088,
          "low": 0.086,
          "close": 0.087,
          "volume": 783605.5,
          "close_time": 1766077199999,
          "quote_volume": 68262.60582,
          "trades": 850,
          "taker_buy_base": 336518.5,
          "taker_buy_quote": 29346.81675
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.0869,
          "high": 0.0881,
          "low": 0.0835,
          "close": 0.0872,
          "volume": 1449062.2,
          "close_time": 1766080799999,
          "quote_volume": 124049.41026,
          "trades": 2085,
          "taker_buy_base": 706240.8,
          "taker_buy_quote": 60529.21697
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.0873,
          "high": 0.0882,
          "low": 0.0865,
          "close": 0.0867,
          "volume": 951213.7,
          "close_time": 1766084399999,
          "quote_volume": 83273.16085,
          "trades": 951,
          "taker_buy_base": 487348.8,
          "taker_buy_quote": 42685.05332
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.0868,
          "high": 0.0872,
          "low": 0.0842,
          "close": 0.086,
          "volume": 1022558.5,
          "close_time": 1766087999999,
          "quote_volume": 87654.95775,
          "trades": 1275,
          "taker_buy_base": 539982.0,
          "taker_buy_quote": 46350.4151
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0861,
          "high": 0.0873,
          "low": 0.0856,
          "close": 0.0869,
          "volume": 789391.4,
          "close_time": 1766091599999,
          "quote_volume": 68253.22926,
          "trades": 877,
          "taker_buy_base": 424221.4,
          "taker_buy_quote": 36705.74831
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.0869,
          "high": 0.088,
          "low": 0.0867,
          "close": 0.087,
          "volume": 692391.2,
          "close_time": 1766095199999,
          "quote_volume": 60554.56539,
          "trades": 815,
          "taker_buy_base": 327020.2,
          "taker_buy_quote": 28611.8884
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.087,
          "high": 0.088,
          "low": 0.0869,
          "close": 0.0876,
          "volume": 312727.0,
          "close_time": 1766098799999,
          "quote_volume": 27414.22592,
          "trades": 439,
          "taker_buy_base": 199126.0,
          "taker_buy_quote": 17466.56006
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.0876,
          "high": 0.0885,
          "low": 0.0869,
          "close": 0.0875,
          "volume": 490987.5,
          "close_time": 1766102399999,
          "quote_volume": 43021.36435,
          "trades": 555,
          "taker_buy_base": 263644.3,
          "taker_buy_quote": 23123.31039
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0874,
          "high": 0.0901,
          "low": 0.0865,
          "close": 0.0899,
          "volume": 2055750.1,
          "close_time": 1766105999999,
          "quote_volume": 181699.34928,
          "trades": 1936,
          "taker_buy_base": 1248762.4,
          "taker_buy_quote": 110506.99623
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.0899,
          "high": 0.0904,
          "low": 0.0865,
          "close": 0.0879,
          "volume": 1077604.0,
          "close_time": 1766109599999,
          "quote_volume": 94965.43781,
          "trades": 958,
          "taker_buy_base": 302009.6,
          "taker_buy_quote": 26720.82879
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.0879,
          "high": 0.0897,
          "low": 0.0877,
          "close": 0.088,
          "volume": 758548.7,
          "close_time": 1766113199999,
          "quote_volume": 66938.94146,
          "trades": 676,
          "taker_buy_base": 382772.7,
          "taker_buy_quote": 33837.19997
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.0881,
          "high": 0.089,
          "low": 0.0877,
          "close": 0.0883,
          "volume": 976876.1,
          "close_time": 1766116799999,
          "quote_volume": 86193.43709,
          "trades": 723,
          "taker_buy_base": 401234.8,
          "taker_buy_quote": 35397.24139
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0882,
          "high": 0.0886,
          "low": 0.0877,
          "close": 0.088,
          "volume": 243377.8,
          "close_time": 1766120399999,
          "quote_volume": 21463.03471,
          "trades": 288,
          "taker_buy_base": 78687.8,
          "taker_buy_quote": 6941.8907
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.088,
          "high": 0.0898,
          "low": 0.0879,
          "close": 0.0896,
          "volume": 756567.6,
          "close_time": 1766123999999,
          "quote_volume": 67151.98826,
          "trades": 759,
          "taker_buy_base": 438843.3,
          "taker_buy_quote": 38974.84219
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.0896,
          "high": 0.0901,
          "low": 0.0887,
          "close": 0.0896,
          "volume": 722130.2,
          "close_time": 1766127599999,
          "quote_volume": 64541.93992,
          "trades": 538,
          "taker_buy_base": 385513.1,
          "taker_buy_quote": 34478.76562
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.0897,
          "high": 0.0944,
          "low": 0.0896,
          "close": 0.0941,
          "volume": 1747378.1,
          "close_time": 1766131199999,
          "quote_volume": 161268.57815,
          "trades": 1739,
          "taker_buy_base": 836839.8,
          "taker_buy_quote": 77012.14088
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.094,
          "high": 0.0952,
          "low": 0.0893,
          "close": 0.09,
          "volume": 3457380.6,
          "close_time": 1766134799999,
          "quote_volume": 320554.84773,
          "trades": 3086,
          "taker_buy_base": 1505401.6,
          "taker_buy_quote": 139727.44686
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.09,
          "high": 0.091,
          "low": 0.0894,
          "close": 0.0897,
          "volume": 1000693.6,
          "close_time": 1766138399999,
          "quote_volume": 90139.45013,
          "trades": 911,
          "taker_buy_base": 561208.2,
          "taker_buy_quote": 50592.40866
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.0897,
          "high": 0.0901,
          "low": 0.0885,
          "close": 0.0899,
          "volume": 841587.7,
          "close_time": 1766141999999,
          "quote_volume": 75036.60286,
          "trades": 681,
          "taker_buy_base": 344879.0,
          "taker_buy_quote": 30803.1444
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.09,
          "high": 0.09,
          "low": 0.0888,
          "close": 0.0892,
          "volume": 394104.9,
          "close_time": 1766145599999,
          "quote_volume": 35205.67565,
          "trades": 369,
          "taker_buy_base": 163288.3,
          "taker_buy_quote": 14568.73185
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.089,
          "high": 0.0901,
          "low": 0.0881,
          "close": 0.0885,
          "volume": 470839.5,
          "close_time": 1766149199999,
          "quote_volume": 41897.72653,
          "trades": 622,
          "taker_buy_base": 161670.6,
          "taker_buy_quote": 14369.07475
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.0885,
          "high": 0.0891,
          "low": 0.0884,
          "close": 0.0885,
          "volume": 284268.7,
          "close_time": 1766152799999,
          "quote_volume": 25209.35703,
          "trades": 314,
          "taker_buy_base": 119404.5,
          "taker_buy_quote": 10596.12112
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.0885,
          "high": 0.0888,
          "low": 0.0873,
          "close": 0.088,
          "volume": 494064.5,
          "close_time": 1766156399999,
          "quote_volume": 43404.86701,
          "trades": 420,
          "taker_buy_base": 139153.2,
          "taker_buy_quote": 12247.7161
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.088,
          "high": 0.0884,
          "low": 0.0867,
          "close": 0.0871,
          "volume": 1046441.8,
          "close_time": 1766159999999,
          "quote_volume": 91644.39325,
          "trades": 947,
          "taker_buy_base": 367238.6,
          "taker_buy_quote": 32163.09289
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0869,
          "high": 0.0877,
          "low": 0.0845,
          "close": 0.0855,
          "volume": 2014015.4,
          "close_time": 1766163599999,
          "quote_volume": 172698.21922,
          "trades": 978,
          "taker_buy_base": 995641.3,
          "taker_buy_quote": 85302.54025
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.0854,
          "high": 0.0883,
          "low": 0.0854,
          "close": 0.0872,
          "volume": 1030130.4,
          "close_time": 1766167199999,
          "quote_volume": 89856.48459,
          "trades": 765,
          "taker_buy_base": 653570.9,
          "taker_buy_quote": 56857.18873
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.0872,
          "high": 0.088,
          "low": 0.0872,
          "close": 0.088,
          "volume": 296803.6,
          "close_time": 1766170799999,
          "quote_volume": 25953.33121,
          "trades": 264,
          "taker_buy_base": 150253.6,
          "taker_buy_quote": 13147.85127
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.088,
          "high": 0.0889,
          "low": 0.0879,
          "close": 0.0881,
          "volume": 514597.9,
          "close_time": 1766174399999,
          "quote_volume": 45398.59493,
          "trades": 316,
          "taker_buy_base": 201237.9,
          "taker_buy_quote": 17753.32811
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0882,
          "high": 0.0889,
          "low": 0.0882,
          "close": 0.0887,
          "volume": 338893.2,
          "close_time": 1766177999999,
          "quote_volume": 30039.57584,
          "trades": 388,
          "taker_buy_base": 197662.7,
          "taker_buy_quote": 17523.8878
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.0888,
          "high": 0.0889,
          "low": 0.0876,
          "close": 0.0876,
          "volume": 521853.3,
          "close_time": 1766181599999,
          "quote_volume": 45976.20474,
          "trades": 252,
          "taker_buy_base": 235232.6,
          "taker_buy_quote": 20676.52051
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.0877,
          "high": 0.0886,
          "low": 0.0877,
          "close": 0.0885,
          "volume": 95248.4,
          "close_time": 1766185199999,
          "quote_volume": 8407.92416,
          "trades": 97,
          "taker_buy_base": 82122.4,
          "taker_buy_quote": 7251.24206
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.0886,
          "high": 0.0886,
          "low": 0.0877,
          "close": 0.0883,
          "volume": 226918.8,
          "close_time": 1766188799999,
          "quote_volume": 19963.12322,
          "trades": 154,
          "taker_buy_base": 125861.9,
          "taker_buy_quote": 11078.68607
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0881,
          "close": 0.0885,
          "volume": 136995.8,
          "close_time": 1766192399999,
          "quote_volume": 12123.8145,
          "trades": 429,
          "taker_buy_base": 74255.4,
          "taker_buy_quote": 6575.80835
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.0885,
          "high": 0.0885,
          "low": 0.088,
          "close": 0.0882,
          "volume": 56062.1,
          "close_time": 1766195999999,
          "quote_volume": 4943.09924,
          "trades": 97,
          "taker_buy_base": 15999.7,
          "taker_buy_quote": 1410.61652
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.088,
          "high": 0.0898,
          "low": 0.0879,
          "close": 0.0891,
          "volume": 365787.0,
          "close_time": 1766199599999,
          "quote_volume": 32556.56665,
          "trades": 390,
          "taker_buy_base": 209548.2,
          "taker_buy_quote": 18657.00768
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.0891,
          "high": 0.0893,
          "low": 0.0884,
          "close": 0.0885,
          "volume": 174990.9,
          "close_time": 1766203199999,
          "quote_volume": 15567.07244,
          "trades": 263,
          "taker_buy_base": 99367.1,
          "taker_buy_quote": 8845.20581
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0886,
          "high": 0.0886,
          "low": 0.087,
          "close": 0.0876,
          "volume": 338052.3,
          "close_time": 1766206799999,
          "quote_volume": 29640.53414,
          "trades": 304,
          "taker_buy_base": 77142.6,
          "taker_buy_quote": 6761.64761
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.0876,
          "high": 0.0879,
          "low": 0.0874,
          "close": 0.0876,
          "volume": 81856.7,
          "close_time": 1766210399999,
          "quote_volume": 7175.46574,
          "trades": 139,
          "taker_buy_base": 30529.7,
          "taker_buy_quote": 2678.49685
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.0877,
          "high": 0.088,
          "low": 0.087,
          "close": 0.0873,
          "volume": 183702.5,
          "close_time": 1766213999999,
          "quote_volume": 16074.13685,
          "trades": 254,
          "taker_buy_base": 75354.8,
          "taker_buy_quote": 6595.59182
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.0873,
          "high": 0.0877,
          "low": 0.0872,
          "close": 0.0877,
          "volume": 48535.8,
          "close_time": 1766217599999,
          "quote_volume": 4246.09269,
          "trades": 85,
          "taker_buy_base": 29579.6,
          "taker_buy_quote": 2589.30377
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0876,
          "high": 0.0877,
          "low": 0.087,
          "close": 0.087,
          "volume": 129214.3,
          "close_time": 1766221199999,
          "quote_volume": 11277.7466,
          "trades": 134,
          "taker_buy_base": 21761.7,
          "taker_buy_quote": 1901.2751
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.0869,
          "high": 0.0875,
          "low": 0.0859,
          "close": 0.0865,
          "volume": 417281.7,
          "close_time": 1766224799999,
          "quote_volume": 36176.03314,
          "trades": 582,
          "taker_buy_base": 150507.6,
          "taker_buy_quote": 13046.2932
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.0866,
          "high": 0.0869,
          "low": 0.0865,
          "close": 0.0867,
          "volume": 135431.3,
          "close_time": 1766228399999,
          "quote_volume": 11739.90045,
          "trades": 210,
          "taker_buy_base": 64613.6,
          "taker_buy_quote": 5602.98629
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.0867,
          "high": 0.0876,
          "low": 0.0867,
          "close": 0.0874,
          "volume": 147368.9,
          "close_time": 1766231999999,
          "quote_volume": 12855.36732,
          "trades": 338,
          "taker_buy_base": 77302.8,
          "taker_buy_quote": 6746.21683
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0875,
          "high": 0.0877,
          "low": 0.0871,
          "close": 0.0873,
          "volume": 100145.8,
          "close_time": 1766235599999,
          "quote_volume": 8745.42301,
          "trades": 156,
          "taker_buy_base": 27454.3,
          "taker_buy_quote": 2400.29133
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.0873,
          "high": 0.0875,
          "low": 0.0859,
          "close": 0.087,
          "volume": 666764.6,
          "close_time": 1766239199999,
          "quote_volume": 57703.60609,
          "trades": 735,
          "taker_buy_base": 381143.0,
          "taker_buy_quote": 32991.76487
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.0869,
          "high": 0.0869,
          "low": 0.0852,
          "close": 0.0861,
          "volume": 770100.5,
          "close_time": 1766242799999,
          "quote_volume": 66154.22341,
          "trades": 456,
          "taker_buy_base": 342536.5,
          "taker_buy_quote": 29419.99955
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.086,
          "high": 0.0864,
          "low": 0.0857,
          "close": 0.0864,
          "volume": 181478.5,
          "close_time": 1766246399999,
          "quote_volume": 15602.42011,
          "trades": 176,
          "taker_buy_base": 72515.2,
          "taker_buy_quote": 6238.87117
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0863,
          "high": 0.0874,
          "low": 0.0863,
          "close": 0.0866,
          "volume": 239298.8,
          "close_time": 1766249999999,
          "quote_volume": 20780.22924,
          "trades": 416,
          "taker_buy_base": 131897.5,
          "taker_buy_quote": 11458.21326
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.0866,
          "high": 0.0872,
          "low": 0.0865,
          "close": 0.0868,
          "volume": 257202.5,
          "close_time": 1766253599999,
          "quote_volume": 22351.21499,
          "trades": 358,
          "taker_buy_base": 123154.4,
          "taker_buy_quote": 10702.90918
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.0869,
          "high": 0.0872,
          "low": 0.0868,
          "close": 0.087,
          "volume": 98668.5,
          "close_time": 1766257199999,
          "quote_volume": 8572.82495,
          "trades": 130,
          "taker_buy_base": 42655.9,
          "taker_buy_quote": 3707.30824
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.087,
          "high": 0.0878,
          "low": 0.0869,
          "close": 0.0876,
          "volume": 110447.9,
          "close_time": 1766260799999,
          "quote_volume": 9661.84583,
          "trades": 171,
          "taker_buy_base": 67525.6,
          "taker_buy_quote": 5908.24706
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0876,
          "high": 0.0887,
          "low": 0.0874,
          "close": 0.0879,
          "volume": 432641.5,
          "close_time": 1766264399999,
          "quote_volume": 38030.68927,
          "trades": 579,
          "taker_buy_base": 278609.0,
          "taker_buy_quote": 24497.38019
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.088,
          "high": 0.0881,
          "low": 0.0874,
          "close": 0.0874,
          "volume": 95926.1,
          "close_time": 1766267999999,
          "quote_volume": 8420.68575,
          "trades": 194,
          "taker_buy_base": 35332.5,
          "taker_buy_quote": 3103.45849
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.0874,
          "high": 0.0874,
          "low": 0.087,
          "close": 0.0873,
          "volume": 109396.0,
          "close_time": 1766271599999,
          "quote_volume": 9538.18481,
          "trades": 180,
          "taker_buy_base": 53803.4,
          "taker_buy_quote": 4694.21979
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.0873,
          "high": 0.0873,
          "low": 0.0865,
          "close": 0.0869,
          "volume": 241892.3,
          "close_time": 1766275199999,
          "quote_volume": 21003.9439,
          "trades": 321,
          "taker_buy_base": 68427.9,
          "taker_buy_quote": 5947.61276
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0868,
          "high": 0.0869,
          "low": 0.0862,
          "close": 0.0863,
          "volume": 146714.0,
          "close_time": 1766278799999,
          "quote_volume": 12707.82303,
          "trades": 243,
          "taker_buy_base": 57980.9,
          "taker_buy_quote": 5023.27521
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.0863,
          "high": 0.0863,
          "low": 0.0853,
          "close": 0.0853,
          "volume": 161526.2,
          "close_time": 1766282399999,
          "quote_volume": 13839.77551,
          "trades": 206,
          "taker_buy_base": 39899.8,
          "taker_buy_quote": 3421.28544
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.0853,
          "high": 0.0856,
          "low": 0.085,
          "close": 0.0852,
          "volume": 211857.5,
          "close_time": 1766285999999,
          "quote_volume": 18043.64304,
          "trades": 250,
          "taker_buy_base": 54547.4,
          "taker_buy_quote": 4650.93667
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.0853,
          "high": 0.0863,
          "low": 0.0853,
          "close": 0.0861,
          "volume": 255774.2,
          "close_time": 1766289599999,
          "quote_volume": 21977.59799,
          "trades": 624,
          "taker_buy_base": 107482.3,
          "taker_buy_quote": 9235.92376
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0861,
          "high": 0.0865,
          "low": 0.0855,
          "close": 0.0857,
          "volume": 223921.9,
          "close_time": 1766293199999,
          "quote_volume": 19257.12789,
          "trades": 469,
          "taker_buy_base": 99767.1,
          "taker_buy_quote": 8585.75326
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.0856,
          "high": 0.0862,
          "low": 0.0856,
          "close": 0.0859,
          "volume": 39126.3,
          "close_time": 1766296799999,
          "quote_volume": 3363.78596,
          "trades": 113,
          "taker_buy_base": 29129.0,
          "taker_buy_quote": 2504.78568
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.0859,
          "high": 0.086,
          "low": 0.0856,
          "close": 0.0856,
          "volume": 33818.1,
          "close_time": 1766300399999,
          "quote_volume": 2901.604,
          "trades": 99,
          "taker_buy_base": 8114.7,
          "taker_buy_quote": 696.36085
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.0855,
          "high": 0.0855,
          "low": 0.0846,
          "close": 0.0848,
          "volume": 295065.1,
          "close_time": 1766303999999,
          "quote_volume": 25063.45078,
          "trades": 470,
          "taker_buy_base": 87891.0,
          "taker_buy_quote": 7454.88743
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0848,
          "high": 0.0853,
          "low": 0.0847,
          "close": 0.0849,
          "volume": 67043.0,
          "close_time": 1766307599999,
          "quote_volume": 5697.30362,
          "trades": 241,
          "taker_buy_base": 22009.1,
          "taker_buy_quote": 1871.73534
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.0848,
          "high": 0.085,
          "low": 0.0845,
          "close": 0.0846,
          "volume": 77631.1,
          "close_time": 1766311199999,
          "quote_volume": 6565.48396,
          "trades": 160,
          "taker_buy_base": 22536.9,
          "taker_buy_quote": 1906.40923
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.0846,
          "high": 0.0855,
          "low": 0.0846,
          "close": 0.0847,
          "volume": 464849.3,
          "close_time": 1766314799999,
          "quote_volume": 39515.83662,
          "trades": 964,
          "taker_buy_base": 230151.6,
          "taker_buy_quote": 19563.78816
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.0848,
          "high": 0.0851,
          "low": 0.0847,
          "close": 0.0849,
          "volume": 80262.7,
          "close_time": 1766318399999,
          "quote_volume": 6816.47763,
          "trades": 266,
          "taker_buy_base": 37881.5,
          "taker_buy_quote": 3217.63234
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0849,
          "high": 0.0852,
          "low": 0.0837,
          "close": 0.0841,
          "volume": 389069.4,
          "close_time": 1766321999999,
          "quote_volume": 32873.80629,
          "trades": 784,
          "taker_buy_base": 168992.1,
          "taker_buy_quote": 14310.11136
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.084,
          "high": 0.084,
          "low": 0.0825,
          "close": 0.0826,
          "volume": 648987.1,
          "close_time": 1766325599999,
          "quote_volume": 53981.22629,
          "trades": 1145,
          "taker_buy_base": 304067.7,
          "taker_buy_quote": 25298.93942
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.0825,
          "high": 0.0834,
          "low": 0.0825,
          "close": 0.0834,
          "volume": 229381.4,
          "close_time": 1766329199999,
          "quote_volume": 19008.86239,
          "trades": 456,
          "taker_buy_base": 118927.2,
          "taker_buy_quote": 9866.84489
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.0834,
          "high": 0.0837,
          "low": 0.0829,
          "close": 0.0834,
          "volume": 214195.5,
          "close_time": 1766332799999,
          "quote_volume": 17821.73358,
          "trades": 322,
          "taker_buy_base": 62129.2,
          "taker_buy_quote": 5166.65229
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0834,
          "high": 0.0836,
          "low": 0.083,
          "close": 0.0835,
          "volume": 108199.4,
          "close_time": 1766336399999,
          "quote_volume": 9012.67634,
          "trades": 182,
          "taker_buy_base": 59260.7,
          "taker_buy_quote": 4940.75479
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.0835,
          "high": 0.0841,
          "low": 0.0832,
          "close": 0.0832,
          "volume": 250812.7,
          "close_time": 1766339999999,
          "quote_volume": 20974.12078,
          "trades": 255,
          "taker_buy_base": 137296.0,
          "taker_buy_quote": 11483.0819
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.0833,
          "high": 0.0837,
          "low": 0.0827,
          "close": 0.0835,
          "volume": 92490.6,
          "close_time": 1766343599999,
          "quote_volume": 7683.59083,
          "trades": 185,
          "taker_buy_base": 34585.0,
          "taker_buy_quote": 2872.66904
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.0836,
          "high": 0.0837,
          "low": 0.0829,
          "close": 0.0834,
          "volume": 114817.5,
          "close_time": 1766347199999,
          "quote_volume": 9562.42644,
          "trades": 289,
          "taker_buy_base": 54078.0,
          "taker_buy_quote": 4505.20166
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0835,
          "high": 0.0835,
          "low": 0.0832,
          "close": 0.0832,
          "volume": 28892.1,
          "close_time": 1766350799999,
          "quote_volume": 2409.39692,
          "trades": 66,
          "taker_buy_base": 5847.4,
          "taker_buy_quote": 488.2267
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.0831,
          "high": 0.0836,
          "low": 0.0826,
          "close": 0.0828,
          "volume": 146552.3,
          "close_time": 1766354399999,
          "quote_volume": 12190.27545,
          "trades": 220,
          "taker_buy_base": 72453.3,
          "taker_buy_quote": 6034.86608
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.0827,
          "high": 0.0835,
          "low": 0.0827,
          "close": 0.0835,
          "volume": 86087.8,
          "close_time": 1766357999999,
          "quote_volume": 7167.63793,
          "trades": 144,
          "taker_buy_base": 59603.0,
          "taker_buy_quote": 4964.53935
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.0837,
          "high": 0.0838,
          "low": 0.0832,
          "close": 0.0838,
          "volume": 60357.2,
          "close_time": 1766361599999,
          "quote_volume": 5044.14902,
          "trades": 194,
          "taker_buy_base": 42433.6,
          "taker_buy_quote": 3547.80869
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0839,
          "high": 0.0855,
          "low": 0.0839,
          "close": 0.085,
          "volume": 566442.3,
          "close_time": 1766365199999,
          "quote_volume": 47995.27857,
          "trades": 1495,
          "taker_buy_base": 283422.4,
          "taker_buy_quote": 24018.0982
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.085,
          "high": 0.0851,
          "low": 0.0843,
          "close": 0.0844,
          "volume": 84720.1,
          "close_time": 1766368799999,
          "quote_volume": 7173.95603,
          "trades": 152,
          "taker_buy_base": 50511.7,
          "taker_buy_quote": 4282.57609
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.0843,
          "high": 0.0843,
          "low": 0.0833,
          "close": 0.0841,
          "volume": 392158.0,
          "close_time": 1766372399999,
          "quote_volume": 32921.11012,
          "trades": 463,
          "taker_buy_base": 202093.4,
          "taker_buy_quote": 16967.70675
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.0841,
          "high": 0.0848,
          "low": 0.0841,
          "close": 0.0844,
          "volume": 75559.8,
          "close_time": 1766375999999,
          "quote_volume": 6383.74545,
          "trades": 155,
          "taker_buy_base": 34806.5,
          "taker_buy_quote": 2936.61857
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0845,
          "high": 0.0847,
          "low": 0.0844,
          "close": 0.0846,
          "volume": 39630.4,
          "close_time": 1766379599999,
          "quote_volume": 3351.40605,
          "trades": 121,
          "taker_buy_base": 21664.3,
          "taker_buy_quote": 1832.56969
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.0846,
          "high": 0.0849,
          "low": 0.0844,
          "close": 0.0847,
          "volume": 108218.6,
          "close_time": 1766383199999,
          "quote_volume": 9157.17764,
          "trades": 142,
          "taker_buy_base": 56527.4,
          "taker_buy_quote": 4786.89292
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.0845,
          "high": 0.0848,
          "low": 0.0845,
          "close": 0.0847,
          "volume": 62304.2,
          "close_time": 1766386799999,
          "quote_volume": 5270.54989,
          "trades": 125,
          "taker_buy_base": 7413.2,
          "taker_buy_quote": 627.22072
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.0847,
          "high": 0.085,
          "low": 0.0846,
          "close": 0.0849,
          "volume": 120062.9,
          "close_time": 1766390399999,
          "quote_volume": 10186.92672,
          "trades": 276,
          "taker_buy_base": 73475.0,
          "taker_buy_quote": 6236.58984
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.085,
          "high": 0.0856,
          "low": 0.0848,
          "close": 0.0856,
          "volume": 74247.0,
          "close_time": 1766393999999,
          "quote_volume": 6336.77035,
          "trades": 193,
          "taker_buy_base": 46707.3,
          "taker_buy_quote": 3986.78808
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.0856,
          "high": 0.0856,
          "low": 0.0844,
          "close": 0.0845,
          "volume": 117516.9,
          "close_time": 1766397599999,
          "quote_volume": 9992.53871,
          "trades": 289,
          "taker_buy_base": 50198.0,
          "taker_buy_quote": 4261.08408
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.0845,
          "high": 0.0846,
          "low": 0.0841,
          "close": 0.0845,
          "volume": 108884.3,
          "close_time": 1766401199999,
          "quote_volume": 9183.14375,
          "trades": 142,
          "taker_buy_base": 42111.3,
          "taker_buy_quote": 3553.11184
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.0843,
          "high": 0.0855,
          "low": 0.084,
          "close": 0.0852,
          "volume": 429659.2,
          "close_time": 1766404799999,
          "quote_volume": 36495.56752,
          "trades": 799,
          "taker_buy_base": 212774.7,
          "taker_buy_quote": 18065.55147
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0851,
          "high": 0.086,
          "low": 0.0848,
          "close": 0.085,
          "volume": 208749.1,
          "close_time": 1766408399999,
          "quote_volume": 17838.21883,
          "trades": 556,
          "taker_buy_base": 120835.7,
          "taker_buy_quote": 10324.21197
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.0851,
          "high": 0.0852,
          "low": 0.0847,
          "close": 0.0851,
          "volume": 124489.5,
          "close_time": 1766411999999,
          "quote_volume": 10578.01479,
          "trades": 261,
          "taker_buy_base": 53945.3,
          "taker_buy_quote": 4584.08223
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.0852,
          "high": 0.0852,
          "low": 0.0844,
          "close": 0.0849,
          "volume": 132095.3,
          "close_time": 1766415599999,
          "quote_volume": 11194.71664,
          "trades": 318,
          "taker_buy_base": 53888.1,
          "taker_buy_quote": 4573.70067
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.085,
          "high": 0.0851,
          "low": 0.0838,
          "close": 0.0845,
          "volume": 238202.8,
          "close_time": 1766419199999,
          "quote_volume": 20079.2545,
          "trades": 620,
          "taker_buy_base": 114713.7,
          "taker_buy_quote": 9679.08275
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0845,
          "high": 0.085,
          "low": 0.0845,
          "close": 0.0847,
          "volume": 136389.0,
          "close_time": 1766422799999,
          "quote_volume": 11564.9723,
          "trades": 206,
          "taker_buy_base": 100072.1,
          "taker_buy_quote": 8486.94822
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.0847,
          "high": 0.0849,
          "low": 0.0845,
          "close": 0.0849,
          "volume": 63945.3,
          "close_time": 1766426399999,
          "quote_volume": 5420.09497,
          "trades": 142,
          "taker_buy_base": 34983.2,
          "taker_buy_quote": 2967.1878
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.0849,
          "high": 0.0852,
          "low": 0.0845,
          "close": 0.0848,
          "volume": 94922.0,
          "close_time": 1766429999999,
          "quote_volume": 8049.75398,
          "trades": 223,
          "taker_buy_base": 45224.3,
          "taker_buy_quote": 3839.18317
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.0846,
          "high": 0.0846,
          "low": 0.0837,
          "close": 0.084,
          "volume": 275434.2,
          "close_time": 1766433599999,
          "quote_volume": 23174.39166,
          "trades": 378,
          "taker_buy_base": 174676.4,
          "taker_buy_quote": 14699.48573
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0838,
          "high": 0.0848,
          "low": 0.0837,
          "close": 0.0845,
          "volume": 181908.5,
          "close_time": 1766437199999,
          "quote_volume": 15325.82833,
          "trades": 243,
          "taker_buy_base": 78384.3,
          "taker_buy_quote": 6600.9123
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.0844,
          "high": 0.0852,
          "low": 0.0844,
          "close": 0.085,
          "volume": 33064.2,
          "close_time": 1766440799999,
          "quote_volume": 2805.24482,
          "trades": 69,
          "taker_buy_base": 17966.4,
          "taker_buy_quote": 1524.52276
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.085,
          "high": 0.0857,
          "low": 0.0849,
          "close": 0.0856,
          "volume": 122954.6,
          "close_time": 1766444399999,
          "quote_volume": 10507.7209,
          "trades": 197,
          "taker_buy_base": 88835.8,
          "taker_buy_quote": 7596.09395
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.0857,
          "high": 0.0859,
          "low": 0.0855,
          "close": 0.0859,
          "volume": 52234.8,
          "close_time": 1766447999999,
          "quote_volume": 4473.19683,
          "trades": 87,
          "taker_buy_base": 26546.9,
          "taker_buy_quote": 2274.58661
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.086,
          "high": 0.0872,
          "low": 0.086,
          "close": 0.0872,
          "volume": 242410.5,
          "close_time": 1766451599999,
          "quote_volume": 20971.91649,
          "trades": 373,
          "taker_buy_base": 97732.8,
          "taker_buy_quote": 8462.11031
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.0873,
          "high": 0.0873,
          "low": 0.0859,
          "close": 0.0862,
          "volume": 206036.6,
          "close_time": 1766455199999,
          "quote_volume": 17833.6338,
          "trades": 509,
          "taker_buy_base": 120548.6,
          "taker_buy_quote": 10416.11506
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.0861,
          "high": 0.0876,
          "low": 0.0861,
          "close": 0.0862,
          "volume": 369202.1,
          "close_time": 1766458799999,
          "quote_volume": 32058.20846,
          "trades": 671,
          "taker_buy_base": 201737.0,
          "taker_buy_quote": 17519.456
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.0862,
          "high": 0.0862,
          "low": 0.0857,
          "close": 0.0859,
          "volume": 74313.1,
          "close_time": 1766462399999,
          "quote_volume": 6381.75655,
          "trades": 216,
          "taker_buy_base": 43504.8,
          "taker_buy_quote": 3736.0722
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0859,
          "high": 0.0862,
          "low": 0.0852,
          "close": 0.0853,
          "volume": 69763.2,
          "close_time": 1766465999999,
          "quote_volume": 5976.06286,
          "trades": 125,
          "taker_buy_base": 14674.6,
          "taker_buy_quote": 1260.30084
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.0853,
          "high": 0.0853,
          "low": 0.0845,
          "close": 0.0851,
          "volume": 137321.2,
          "close_time": 1766469599999,
          "quote_volume": 11654.60198,
          "trades": 226,
          "taker_buy_base": 80149.2,
          "taker_buy_quote": 6805.22223
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.0849,
          "high": 0.0856,
          "low": 0.0847,
          "close": 0.0849,
          "volume": 141522.0,
          "close_time": 1766473199999,
          "quote_volume": 12040.29954,
          "trades": 339,
          "taker_buy_base": 58342.6,
          "taker_buy_quote": 4965.62071
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.0851,
          "high": 0.0859,
          "low": 0.085,
          "close": 0.0856,
          "volume": 194669.6,
          "close_time": 1766476799999,
          "quote_volume": 16633.12217,
          "trades": 177,
          "taker_buy_base": 82814.8,
          "taker_buy_quote": 7082.03537
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0857,
          "high": 0.0862,
          "low": 0.0851,
          "close": 0.0851,
          "volume": 104460.4,
          "close_time": 1766480399999,
          "quote_volume": 8970.67193,
          "trades": 229,
          "taker_buy_base": 41267.4,
          "taker_buy_quote": 3539.17796
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.0851,
          "high": 0.0868,
          "low": 0.0851,
          "close": 0.0866,
          "volume": 194481.3,
          "close_time": 1766483999999,
          "quote_volume": 16698.99404,
          "trades": 251,
          "taker_buy_base": 137129.3,
          "taker_buy_quote": 11779.66549
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.0867,
          "high": 0.0873,
          "low": 0.0852,
          "close": 0.0852,
          "volume": 226708.9,
          "close_time": 1766487599999,
          "quote_volume": 19540.45257,
          "trades": 560,
          "taker_buy_base": 47373.1,
          "taker_buy_quote": 4089.77482
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.0853,
          "high": 0.0862,
          "low": 0.0853,
          "close": 0.0858,
          "volume": 141344.0,
          "close_time": 1766491199999,
          "quote_volume": 12133.93911,
          "trades": 341,
          "taker_buy_base": 51367.5,
          "taker_buy_quote": 4403.68184
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0857,
          "high": 0.086,
          "low": 0.0853,
          "close": 0.0859,
          "volume": 60478.5,
          "close_time": 1766494799999,
          "quote_volume": 5182.12216,
          "trades": 171,
          "taker_buy_base": 23191.0,
          "taker_buy_quote": 1988.95472
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.0858,
          "high": 0.0869,
          "low": 0.0853,
          "close": 0.086,
          "volume": 448263.4,
          "close_time": 1766498399999,
          "quote_volume": 38591.41362,
          "trades": 853,
          "taker_buy_base": 249824.5,
          "taker_buy_quote": 21519.54323
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.0861,
          "high": 0.0866,
          "low": 0.0841,
          "close": 0.0848,
          "volume": 409244.4,
          "close_time": 1766501999999,
          "quote_volume": 34813.46467,
          "trades": 682,
          "taker_buy_base": 183977.6,
          "taker_buy_quote": 15672.68278
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.0847,
          "high": 0.0858,
          "low": 0.0846,
          "close": 0.0855,
          "volume": 177049.2,
          "close_time": 1766505599999,
          "quote_volume": 15090.32288,
          "trades": 297,
          "taker_buy_base": 111125.5,
          "taker_buy_quote": 9475.75813
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0855,
          "high": 0.0873,
          "low": 0.0852,
          "close": 0.0868,
          "volume": 349655.9,
          "close_time": 1766509199999,
          "quote_volume": 30224.51766,
          "trades": 685,
          "taker_buy_base": 191065.3,
          "taker_buy_quote": 16513.81452
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.0868,
          "high": 0.0894,
          "low": 0.0848,
          "close": 0.085,
          "volume": 2342941.5,
          "close_time": 1766512799999,
          "quote_volume": 205775.38595,
          "trades": 2680,
          "taker_buy_base": 1205220.0,
          "taker_buy_quote": 106020.18716
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.0849,
          "high": 0.0862,
          "low": 0.0849,
          "close": 0.0859,
          "volume": 414500.3,
          "close_time": 1766516399999,
          "quote_volume": 35510.00044,
          "trades": 424,
          "taker_buy_base": 211273.9,
          "taker_buy_quote": 18086.5891
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.0858,
          "high": 0.0865,
          "low": 0.0856,
          "close": 0.0859,
          "volume": 302986.3,
          "close_time": 1766519999999,
          "quote_volume": 26061.49849,
          "trades": 631,
          "taker_buy_base": 121560.2,
          "taker_buy_quote": 10443.52896
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.086,
          "high": 0.0868,
          "low": 0.0856,
          "close": 0.0861,
          "volume": 211665.8,
          "close_time": 1766523599999,
          "quote_volume": 18260.03624,
          "trades": 339,
          "taker_buy_base": 106611.9,
          "taker_buy_quote": 9209.13673
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.0861,
          "high": 0.0864,
          "low": 0.086,
          "close": 0.0863,
          "volume": 97831.3,
          "close_time": 1766527199999,
          "quote_volume": 8436.34837,
          "trades": 225,
          "taker_buy_base": 49928.1,
          "taker_buy_quote": 4305.37079
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.0863,
          "high": 0.0867,
          "low": 0.0859,
          "close": 0.0863,
          "volume": 282301.7,
          "close_time": 1766530799999,
          "quote_volume": 24357.14608,
          "trades": 580,
          "taker_buy_base": 113439.2,
          "taker_buy_quote": 9779.95847
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.0863,
          "high": 0.0879,
          "low": 0.0856,
          "close": 0.0873,
          "volume": 593922.4,
          "close_time": 1766534399999,
          "quote_volume": 51479.70659,
          "trades": 853,
          "taker_buy_base": 328390.0,
          "taker_buy_quote": 28465.75102
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0872,
          "high": 0.0876,
          "low": 0.087,
          "close": 0.0875,
          "volume": 163035.9,
          "close_time": 1766537999999,
          "quote_volume": 14230.53655,
          "trades": 484,
          "taker_buy_base": 78955.2,
          "taker_buy_quote": 6893.72256
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.0876,
          "high": 0.0877,
          "low": 0.0862,
          "close": 0.0864,
          "volume": 269674.5,
          "close_time": 1766541599999,
          "quote_volume": 23435.59244,
          "trades": 544,
          "taker_buy_base": 122687.3,
          "taker_buy_quote": 10641.66807
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.0863,
          "high": 0.0863,
          "low": 0.0846,
          "close": 0.0848,
          "volume": 404818.5,
          "close_time": 1766545199999,
          "quote_volume": 34552.80265,
          "trades": 727,
          "taker_buy_base": 179796.3,
          "taker_buy_quote": 15355.00594
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.0848,
          "high": 0.0855,
          "low": 0.0845,
          "close": 0.0855,
          "volume": 143352.2,
          "close_time": 1766548799999,
          "quote_volume": 12152.83235,
          "trades": 261,
          "taker_buy_base": 88593.5,
          "taker_buy_quote": 7509.10426
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0855,
          "high": 0.0865,
          "low": 0.0852,
          "close": 0.0852,
          "volume": 152345.2,
          "close_time": 1766552399999,
          "quote_volume": 13116.94191,
          "trades": 285,
          "taker_buy_base": 63815.8,
          "taker_buy_quote": 5489.79002
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.0853,
          "high": 0.0855,
          "low": 0.0845,
          "close": 0.085,
          "volume": 185326.8,
          "close_time": 1766555999999,
          "quote_volume": 15745.90989,
          "trades": 283,
          "taker_buy_base": 106625.8,
          "taker_buy_quote": 9070.21467
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.085,
          "high": 0.0857,
          "low": 0.0847,
          "close": 0.0856,
          "volume": 171538.4,
          "close_time": 1766559599999,
          "quote_volume": 14616.50582,
          "trades": 355,
          "taker_buy_base": 46494.3,
          "taker_buy_quote": 3963.16111
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.0855,
          "high": 0.0866,
          "low": 0.0854,
          "close": 0.0859,
          "volume": 185265.5,
          "close_time": 1766563199999,
          "quote_volume": 15929.37037,
          "trades": 697,
          "taker_buy_base": 73785.6,
          "taker_buy_quote": 6343.57471
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.086,
          "high": 0.0867,
          "low": 0.0853,
          "close": 0.0855,
          "volume": 371371.6,
          "close_time": 1766566799999,
          "quote_volume": 31941.54433,
          "trades": 1006,
          "taker_buy_base": 146716.0,
          "taker_buy_quote": 12624.0014
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.0854,
          "high": 0.0862,
          "low": 0.0852,
          "close": 0.0855,
          "volume": 327092.6,
          "close_time": 1766570399999,
          "quote_volume": 28028.57987,
          "trades": 702,
          "taker_buy_base": 101799.4,
          "taker_buy_quote": 8720.66154
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.0855,
          "high": 0.0861,
          "low": 0.0854,
          "close": 0.0858,
          "volume": 84182.5,
          "close_time": 1766573999999,
          "quote_volume": 7213.39287,
          "trades": 163,
          "taker_buy_base": 46379.5,
          "taker_buy_quote": 3974.75887
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.0857,
          "high": 0.0862,
          "low": 0.0854,
          "close": 0.0859,
          "volume": 208599.2,
          "close_time": 1766577599999,
          "quote_volume": 17895.46678,
          "trades": 415,
          "taker_buy_base": 108860.3,
          "taker_buy_quote": 9343.26929
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0856,
          "high": 0.0859,
          "low": 0.085,
          "close": 0.0852,
          "volume": 198731.9,
          "close_time": 1766581199999,
          "quote_volume": 16952.11413,
          "trades": 384,
          "taker_buy_base": 67451.4,
          "taker_buy_quote": 5748.71245
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.0851,
          "high": 0.0857,
          "low": 0.0846,
          "close": 0.085,
          "volume": 222486.5,
          "close_time": 1766584799999,
          "quote_volume": 18942.37787,
          "trades": 449,
          "taker_buy_base": 97476.8,
          "taker_buy_quote": 8296.22384
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.085,
          "high": 0.0858,
          "low": 0.0844,
          "close": 0.0852,
          "volume": 552204.9,
          "close_time": 1766588399999,
          "quote_volume": 46992.01139,
          "trades": 677,
          "taker_buy_base": 252833.0,
          "taker_buy_quote": 21515.79346
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.0851,
          "high": 0.0858,
          "low": 0.0849,
          "close": 0.0854,
          "volume": 88665.1,
          "close_time": 1766591999999,
          "quote_volume": 7564.04722,
          "trades": 235,
          "taker_buy_base": 44424.1,
          "taker_buy_quote": 3786.10934
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0853,
          "high": 0.0853,
          "low": 0.0844,
          "close": 0.0851,
          "volume": 248967.9,
          "close_time": 1766595599999,
          "quote_volume": 21154.33537,
          "trades": 412,
          "taker_buy_base": 139510.8,
          "taker_buy_quote": 11851.77459
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.0852,
          "high": 0.0878,
          "low": 0.0848,
          "close": 0.0861,
          "volume": 882560.5,
          "close_time": 1766599199999,
          "quote_volume": 75994.096,
          "trades": 1817,
          "taker_buy_base": 390061.2,
          "taker_buy_quote": 33577.97186
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.0861,
          "high": 0.0865,
          "low": 0.0857,
          "close": 0.0859,
          "volume": 206101.4,
          "close_time": 1766602799999,
          "quote_volume": 17735.55951,
          "trades": 746,
          "taker_buy_base": 82540.3,
          "taker_buy_quote": 7106.24553
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.0858,
          "high": 0.086,
          "low": 0.0856,
          "close": 0.0859,
          "volume": 49187.8,
          "close_time": 1766606399999,
          "quote_volume": 4219.84496,
          "trades": 160,
          "taker_buy_base": 23636.3,
          "taker_buy_quote": 2026.86229
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.086,
          "high": 0.086,
          "low": 0.0858,
          "close": 0.086,
          "volume": 20425.0,
          "close_time": 1766609999999,
          "quote_volume": 1755.0071,
          "trades": 85,
          "taker_buy_base": 5156.6,
          "taker_buy_quote": 443.46047
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.0861,
          "high": 0.0865,
          "low": 0.0859,
          "close": 0.0863,
          "volume": 86991.1,
          "close_time": 1766613599999,
          "quote_volume": 7499.15185,
          "trades": 229,
          "taker_buy_base": 27818.8,
          "taker_buy_quote": 2401.05413
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.0863,
          "high": 0.0868,
          "low": 0.0862,
          "close": 0.0866,
          "volume": 69743.2,
          "close_time": 1766617199999,
          "quote_volume": 6031.95079,
          "trades": 367,
          "taker_buy_base": 14200.3,
          "taker_buy_quote": 1229.47935
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.0866,
          "high": 0.0866,
          "low": 0.0862,
          "close": 0.0866,
          "volume": 132100.5,
          "close_time": 1766620799999,
          "quote_volume": 11407.92565,
          "trades": 452,
          "taker_buy_base": 41466.7,
          "taker_buy_quote": 3582.58892
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0865,
          "high": 0.0867,
          "low": 0.086,
          "close": 0.0863,
          "volume": 77571.8,
          "close_time": 1766624399999,
          "quote_volume": 6695.90738,
          "trades": 232,
          "taker_buy_base": 52786.0,
          "taker_buy_quote": 4553.47177
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.0862,
          "high": 0.0862,
          "low": 0.0854,
          "close": 0.086,
          "volume": 336226.4,
          "close_time": 1766627999999,
          "quote_volume": 28861.784,
          "trades": 657,
          "taker_buy_base": 114713.8,
          "taker_buy_quote": 9847.60774
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.086,
          "high": 0.0868,
          "low": 0.0858,
          "close": 0.0866,
          "volume": 103915.9,
          "close_time": 1766631599999,
          "quote_volume": 8973.57537,
          "trades": 329,
          "taker_buy_base": 33275.0,
          "taker_buy_quote": 2870.42864
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.0866,
          "high": 0.0873,
          "low": 0.0866,
          "close": 0.0869,
          "volume": 211091.2,
          "close_time": 1766635199999,
          "quote_volume": 18346.27953,
          "trades": 430,
          "taker_buy_base": 153767.7,
          "taker_buy_quote": 13360.30583
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0868,
          "high": 0.0869,
          "low": 0.0866,
          "close": 0.0867,
          "volume": 106884.8,
          "close_time": 1766638799999,
          "quote_volume": 9272.49429,
          "trades": 255,
          "taker_buy_base": 55528.6,
          "taker_buy_quote": 4818.97295
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.0866,
          "high": 0.0869,
          "low": 0.0864,
          "close": 0.0865,
          "volume": 260283.2,
          "close_time": 1766642399999,
          "quote_volume": 22545.39107,
          "trades": 371,
          "taker_buy_base": 134765.9,
          "taker_buy_quote": 11676.93604
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.0866,
          "high": 0.0869,
          "low": 0.0866,
          "close": 0.0869,
          "volume": 60056.5,
          "close_time": 1766645999999,
          "quote_volume": 5209.4169,
          "trades": 158,
          "taker_buy_base": 24646.7,
          "taker_buy_quote": 2137.80946
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.0868,
          "high": 0.0885,
          "low": 0.0866,
          "close": 0.088,
          "volume": 489579.4,
          "close_time": 1766649599999,
          "quote_volume": 42903.33782,
          "trades": 1209,
          "taker_buy_base": 188766.2,
          "taker_buy_quote": 16536.30319
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0879,
          "high": 0.0883,
          "low": 0.087,
          "close": 0.0872,
          "volume": 438815.7,
          "close_time": 1766653199999,
          "quote_volume": 38426.89455,
          "trades": 816,
          "taker_buy_base": 271942.7,
          "taker_buy_quote": 23808.37555
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.0872,
          "high": 0.0874,
          "low": 0.0864,
          "close": 0.0864,
          "volume": 95125.6,
          "close_time": 1766656799999,
          "quote_volume": 8259.73067,
          "trades": 319,
          "taker_buy_base": 35087.8,
          "taker_buy_quote": 3051.86866
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.0864,
          "high": 0.0865,
          "low": 0.0857,
          "close": 0.0862,
          "volume": 275497.5,
          "close_time": 1766660399999,
          "quote_volume": 23734.52209,
          "trades": 665,
          "taker_buy_base": 119324.4,
          "taker_buy_quote": 10286.3409
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.0861,
          "high": 0.0864,
          "low": 0.086,
          "close": 0.0862,
          "volume": 109958.5,
          "close_time": 1766663999999,
          "quote_volume": 9484.34085,
          "trades": 227,
          "taker_buy_base": 59620.4,
          "taker_buy_quote": 5144.08129
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0862,
          "high": 0.0867,
          "low": 0.0861,
          "close": 0.0866,
          "volume": 95292.6,
          "close_time": 1766667599999,
          "quote_volume": 8235.13776,
          "trades": 203,
          "taker_buy_base": 60865.4,
          "taker_buy_quote": 5256.14775
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.0869,
          "high": 0.0869,
          "low": 0.0863,
          "close": 0.0864,
          "volume": 194610.5,
          "close_time": 1766671199999,
          "quote_volume": 16840.01837,
          "trades": 469,
          "taker_buy_base": 127864.3,
          "taker_buy_quote": 11064.00269
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.0863,
          "high": 0.0864,
          "low": 0.0857,
          "close": 0.086,
          "volume": 72073.3,
          "close_time": 1766674799999,
          "quote_volume": 6190.32787,
          "trades": 238,
          "taker_buy_base": 47722.7,
          "taker_buy_quote": 4096.89373
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.086,
          "high": 0.0867,
          "low": 0.0858,
          "close": 0.0863,
          "volume": 168671.3,
          "close_time": 1766678399999,
          "quote_volume": 14545.65925,
          "trades": 485,
          "taker_buy_base": 109594.7,
          "taker_buy_quote": 9453.32939
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0863,
          "high": 0.0869,
          "low": 0.0861,
          "close": 0.0863,
          "volume": 113227.0,
          "close_time": 1766681999999,
          "quote_volume": 9789.58618,
          "trades": 339,
          "taker_buy_base": 21518.7,
          "taker_buy_quote": 1862.11069
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.0862,
          "high": 0.0869,
          "low": 0.0862,
          "close": 0.0869,
          "volume": 34906.1,
          "close_time": 1766685599999,
          "quote_volume": 3019.72477,
          "trades": 117,
          "taker_buy_base": 26791.3,
          "taker_buy_quote": 2318.5646
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.0869,
          "high": 0.0873,
          "low": 0.0868,
          "close": 0.0871,
          "volume": 41232.9,
          "close_time": 1766689199999,
          "quote_volume": 3589.11105,
          "trades": 177,
          "taker_buy_base": 22071.2,
          "taker_buy_quote": 1921.41437
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.0873,
          "high": 0.0875,
          "low": 0.087,
          "close": 0.0872,
          "volume": 253387.0,
          "close_time": 1766692799999,
          "quote_volume": 22115.00222,
          "trades": 383,
          "taker_buy_base": 105839.6,
          "taker_buy_quote": 9241.38063
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0871,
          "high": 0.0874,
          "low": 0.087,
          "close": 0.0874,
          "volume": 49058.5,
          "close_time": 1766696399999,
          "quote_volume": 4274.36487,
          "trades": 98,
          "taker_buy_base": 20347.7,
          "taker_buy_quote": 1773.47813
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.0874,
          "high": 0.0875,
          "low": 0.0872,
          "close": 0.0872,
          "volume": 68234.9,
          "close_time": 1766699999999,
          "quote_volume": 5962.15885,
          "trades": 94,
          "taker_buy_base": 33399.6,
          "taker_buy_quote": 2920.35104
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.0872,
          "high": 0.0872,
          "low": 0.0856,
          "close": 0.0858,
          "volume": 359359.9,
          "close_time": 1766703599999,
          "quote_volume": 31030.8,
          "trades": 554,
          "taker_buy_base": 237105.1,
          "taker_buy_quote": 20476.67806
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.0857,
          "high": 0.0882,
          "low": 0.085,
          "close": 0.0864,
          "volume": 1009657.4,
          "close_time": 1766707199999,
          "quote_volume": 87370.11182,
          "trades": 1655,
          "taker_buy_base": 576835.7,
          "taker_buy_quote": 49834.08812
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0863,
          "high": 0.0873,
          "low": 0.0851,
          "close": 0.0856,
          "volume": 719330.0,
          "close_time": 1766710799999,
          "quote_volume": 61785.58975,
          "trades": 1061,
          "taker_buy_base": 384568.9,
          "taker_buy_quote": 33084.39088
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.0858,
          "high": 0.0872,
          "low": 0.0858,
          "close": 0.0869,
          "volume": 289711.4,
          "close_time": 1766714399999,
          "quote_volume": 25089.34598,
          "trades": 458,
          "taker_buy_base": 145856.8,
          "taker_buy_quote": 12630.50571
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.0868,
          "high": 0.0884,
          "low": 0.0868,
          "close": 0.0871,
          "volume": 567714.2,
          "close_time": 1766717999999,
          "quote_volume": 49819.53687,
          "trades": 1120,
          "taker_buy_base": 275476.8,
          "taker_buy_quote": 24180.33108
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.0872,
          "high": 0.0873,
          "low": 0.0862,
          "close": 0.0867,
          "volume": 146083.8,
          "close_time": 1766721599999,
          "quote_volume": 12647.645,
          "trades": 239,
          "taker_buy_base": 93634.9,
          "taker_buy_quote": 8107.25712
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0867,
          "high": 0.0872,
          "low": 0.0862,
          "close": 0.0869,
          "volume": 131157.6,
          "close_time": 1766725199999,
          "quote_volume": 11368.55712,
          "trades": 325,
          "taker_buy_base": 53612.4,
          "taker_buy_quote": 4644.28273
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.0869,
          "high": 0.0873,
          "low": 0.0865,
          "close": 0.0872,
          "volume": 171983.7,
          "close_time": 1766728799999,
          "quote_volume": 14945.9964,
          "trades": 419,
          "taker_buy_base": 53825.8,
          "taker_buy_quote": 4680.19255
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.0873,
          "high": 0.0874,
          "low": 0.0866,
          "close": 0.0867,
          "volume": 292633.5,
          "close_time": 1766732399999,
          "quote_volume": 25438.00776,
          "trades": 481,
          "taker_buy_base": 141215.5,
          "taker_buy_quote": 12275.37498
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.0866,
          "high": 0.0872,
          "low": 0.0858,
          "close": 0.0861,
          "volume": 127255.5,
          "close_time": 1766735999999,
          "quote_volume": 11003.19268,
          "trades": 340,
          "taker_buy_base": 37885.6,
          "taker_buy_quote": 3276.60454
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0861,
          "high": 0.0865,
          "low": 0.0861,
          "close": 0.0864,
          "volume": 50914.4,
          "close_time": 1766739599999,
          "quote_volume": 4392.05217,
          "trades": 121,
          "taker_buy_base": 26961.8,
          "taker_buy_quote": 2326.18919
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.0864,
          "high": 0.0871,
          "low": 0.0864,
          "close": 0.0869,
          "volume": 62462.7,
          "close_time": 1766743199999,
          "quote_volume": 5421.81091,
          "trades": 168,
          "taker_buy_base": 40052.8,
          "taker_buy_quote": 3475.95901
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.0869,
          "high": 0.0869,
          "low": 0.0863,
          "close": 0.0865,
          "volume": 55546.4,
          "close_time": 1766746799999,
          "quote_volume": 4804.69817,
          "trades": 96,
          "taker_buy_base": 42226.9,
          "taker_buy_quote": 3653.17891
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.0865,
          "high": 0.0868,
          "low": 0.0862,
          "close": 0.0867,
          "volume": 119158.7,
          "close_time": 1766750399999,
          "quote_volume": 10317.26491,
          "trades": 286,
          "taker_buy_base": 32945.4,
          "taker_buy_quote": 2853.16934
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0869,
          "high": 0.0871,
          "low": 0.0867,
          "close": 0.087,
          "volume": 67310.2,
          "close_time": 1766753999999,
          "quote_volume": 5850.11447,
          "trades": 239,
          "taker_buy_base": 24091.1,
          "taker_buy_quote": 2093.68544
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.087,
          "high": 0.0873,
          "low": 0.0869,
          "close": 0.0873,
          "volume": 98976.0,
          "close_time": 1766757599999,
          "quote_volume": 8623.27615,
          "trades": 131,
          "taker_buy_base": 29155.3,
          "taker_buy_quote": 2541.51991
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.0872,
          "high": 0.0873,
          "low": 0.086,
          "close": 0.0863,
          "volume": 338304.0,
          "close_time": 1766761199999,
          "quote_volume": 29306.79403,
          "trades": 770,
          "taker_buy_base": 110205.7,
          "taker_buy_quote": 9557.1259
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.0862,
          "high": 0.0873,
          "low": 0.0857,
          "close": 0.0868,
          "volume": 370067.0,
          "close_time": 1766764799999,
          "quote_volume": 31973.724,
          "trades": 771,
          "taker_buy_base": 223097.2,
          "taker_buy_quote": 19273.12951
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.087,
          "high": 0.0872,
          "low": 0.0863,
          "close": 0.0863,
          "volume": 136038.4,
          "close_time": 1766768399999,
          "quote_volume": 11819.10038,
          "trades": 284,
          "taker_buy_base": 65745.8,
          "taker_buy_quote": 5711.48291
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.0863,
          "high": 0.0877,
          "low": 0.0863,
          "close": 0.0873,
          "volume": 181638.5,
          "close_time": 1766771999999,
          "quote_volume": 15841.35244,
          "trades": 383,
          "taker_buy_base": 118576.2,
          "taker_buy_quote": 10337.40068
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.0874,
          "high": 0.0887,
          "low": 0.0874,
          "close": 0.088,
          "volume": 358202.3,
          "close_time": 1766775599999,
          "quote_volume": 31516.37654,
          "trades": 746,
          "taker_buy_base": 162317.9,
          "taker_buy_quote": 14279.83239
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.088,
          "high": 0.0891,
          "low": 0.0879,
          "close": 0.0885,
          "volume": 236194.5,
          "close_time": 1766779199999,
          "quote_volume": 20943.28417,
          "trades": 533,
          "taker_buy_base": 102999.2,
          "taker_buy_quote": 9132.29663
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0885,
          "high": 0.0888,
          "low": 0.0882,
          "close": 0.0887,
          "volume": 298508.5,
          "close_time": 1766782799999,
          "quote_volume": 26400.99551,
          "trades": 545,
          "taker_buy_base": 156659.0,
          "taker_buy_quote": 13864.34262
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.0887,
          "high": 0.0895,
          "low": 0.0886,
          "close": 0.0891,
          "volume": 340137.4,
          "close_time": 1766786399999,
          "quote_volume": 30315.66924,
          "trades": 615,
          "taker_buy_base": 152263.0,
          "taker_buy_quote": 13576.62601
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.0891,
          "high": 0.0895,
          "low": 0.0888,
          "close": 0.0891,
          "volume": 115398.9,
          "close_time": 1766789999999,
          "quote_volume": 10286.5774,
          "trades": 323,
          "taker_buy_base": 56096.3,
          "taker_buy_quote": 5002.09293
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.0893,
          "high": 0.0901,
          "low": 0.089,
          "close": 0.09,
          "volume": 201123.7,
          "close_time": 1766793599999,
          "quote_volume": 18011.52008,
          "trades": 320,
          "taker_buy_base": 115552.6,
          "taker_buy_quote": 10361.43485
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.09,
          "high": 0.091,
          "low": 0.0894,
          "close": 0.0908,
          "volume": 443122.0,
          "close_time": 1766797199999,
          "quote_volume": 39941.06251,
          "trades": 995,
          "taker_buy_base": 161547.3,
          "taker_buy_quote": 14583.27796
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.0908,
          "high": 0.0931,
          "low": 0.0906,
          "close": 0.0929,
          "volume": 778165.1,
          "close_time": 1766800799999,
          "quote_volume": 71648.95059,
          "trades": 1418,
          "taker_buy_base": 283230.0,
          "taker_buy_quote": 26071.44041
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.093,
          "high": 0.0932,
          "low": 0.0917,
          "close": 0.0924,
          "volume": 631853.2,
          "close_time": 1766804399999,
          "quote_volume": 58424.92811,
          "trades": 1215,
          "taker_buy_base": 330908.2,
          "taker_buy_quote": 30596.53376
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.0923,
          "high": 0.094,
          "low": 0.0922,
          "close": 0.093,
          "volume": 619264.3,
          "close_time": 1766807999999,
          "quote_volume": 57676.83189,
          "trades": 1199,
          "taker_buy_base": 321919.8,
          "taker_buy_quote": 29964.64025
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0931,
          "high": 0.095,
          "low": 0.0871,
          "close": 0.0886,
          "volume": 5187586.4,
          "close_time": 1766811599999,
          "quote_volume": 470117.0494,
          "trades": 6972,
          "taker_buy_base": 2161219.0,
          "taker_buy_quote": 195545.73606
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.0886,
          "high": 0.0896,
          "low": 0.0878,
          "close": 0.0888,
          "volume": 587630.2,
          "close_time": 1766815199999,
          "quote_volume": 51985.17525,
          "trades": 1165,
          "taker_buy_base": 311917.7,
          "taker_buy_quote": 27621.78328
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.0887,
          "high": 0.0891,
          "low": 0.0884,
          "close": 0.0889,
          "volume": 285395.4,
          "close_time": 1766818799999,
          "quote_volume": 25329.27705,
          "trades": 583,
          "taker_buy_base": 103655.7,
          "taker_buy_quote": 9200.09086
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.0888,
          "high": 0.0898,
          "low": 0.0887,
          "close": 0.0897,
          "volume": 261168.7,
          "close_time": 1766822399999,
          "quote_volume": 23248.74821,
          "trades": 769,
          "taker_buy_base": 143335.6,
          "taker_buy_quote": 12766.48206
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0898,
          "high": 0.0899,
          "low": 0.0886,
          "close": 0.089,
          "volume": 343611.2,
          "close_time": 1766825999999,
          "quote_volume": 30610.51145,
          "trades": 597,
          "taker_buy_base": 114978.2,
          "taker_buy_quote": 10249.87198
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.0889,
          "high": 0.0892,
          "low": 0.088,
          "close": 0.0882,
          "volume": 429686.0,
          "close_time": 1766829599999,
          "quote_volume": 37966.91554,
          "trades": 591,
          "taker_buy_base": 208705.3,
          "taker_buy_quote": 18433.53225
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.0882,
          "high": 0.0885,
          "low": 0.0876,
          "close": 0.0882,
          "volume": 234302.2,
          "close_time": 1766833199999,
          "quote_volume": 20614.36497,
          "trades": 594,
          "taker_buy_base": 94327.4,
          "taker_buy_quote": 8300.35007
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.0884,
          "high": 0.0889,
          "low": 0.088,
          "close": 0.0886,
          "volume": 252735.6,
          "close_time": 1766836799999,
          "quote_volume": 22355.58431,
          "trades": 564,
          "taker_buy_base": 126350.4,
          "taker_buy_quote": 11176.62603
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0885,
          "high": 0.0889,
          "low": 0.0883,
          "close": 0.0887,
          "volume": 154542.3,
          "close_time": 1766840399999,
          "quote_volume": 13684.24564,
          "trades": 291,
          "taker_buy_base": 84693.7,
          "taker_buy_quote": 7503.08691
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.0887,
          "high": 0.0887,
          "low": 0.0876,
          "close": 0.0878,
          "volume": 718881.2,
          "close_time": 1766843999999,
          "quote_volume": 63159.9654,
          "trades": 601,
          "taker_buy_base": 385037.1,
          "taker_buy_quote": 33795.85201
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.0879,
          "high": 0.0887,
          "low": 0.0879,
          "close": 0.0885,
          "volume": 214463.9,
          "close_time": 1766847599999,
          "quote_volume": 18945.70411,
          "trades": 350,
          "taker_buy_base": 119848.4,
          "taker_buy_quote": 10592.27141
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.0884,
          "high": 0.0887,
          "low": 0.0883,
          "close": 0.0887,
          "volume": 96659.1,
          "close_time": 1766851199999,
          "quote_volume": 8552.74702,
          "trades": 252,
          "taker_buy_base": 39031.3,
          "taker_buy_quote": 3457.34284
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0888,
          "high": 0.0888,
          "low": 0.0881,
          "close": 0.0882,
          "volume": 287229.9,
          "close_time": 1766854799999,
          "quote_volume": 25381.88642,
          "trades": 444,
          "taker_buy_base": 56635.7,
          "taker_buy_quote": 5001.9402
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.0882,
          "high": 0.0885,
          "low": 0.0878,
          "close": 0.0884,
          "volume": 185072.3,
          "close_time": 1766858399999,
          "quote_volume": 16305.18272,
          "trades": 396,
          "taker_buy_base": 112780.1,
          "taker_buy_quote": 9942.38504
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.0885,
          "high": 0.0888,
          "low": 0.088,
          "close": 0.0886,
          "volume": 347939.1,
          "close_time": 1766861999999,
          "quote_volume": 30756.26631,
          "trades": 458,
          "taker_buy_base": 151091.8,
          "taker_buy_quote": 13369.14808
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.0885,
          "high": 0.0886,
          "low": 0.0882,
          "close": 0.0886,
          "volume": 168660.4,
          "close_time": 1766865599999,
          "quote_volume": 14900.00911,
          "trades": 349,
          "taker_buy_base": 86947.9,
          "taker_buy_quote": 7677.98879
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0885,
          "high": 0.0895,
          "low": 0.0884,
          "close": 0.0884,
          "volume": 194376.1,
          "close_time": 1766869199999,
          "quote_volume": 17297.82051,
          "trades": 398,
          "taker_buy_base": 78853.8,
          "taker_buy_quote": 7015.13293
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.0884,
          "high": 0.0889,
          "low": 0.0884,
          "close": 0.0887,
          "volume": 65481.1,
          "close_time": 1766872799999,
          "quote_volume": 5803.81587,
          "trades": 277,
          "taker_buy_base": 46785.3,
          "taker_buy_quote": 4145.78404
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.0888,
          "high": 0.0888,
          "low": 0.0881,
          "close": 0.0884,
          "volume": 41795.6,
          "close_time": 1766876399999,
          "quote_volume": 3698.24466,
          "trades": 109,
          "taker_buy_base": 13870.9,
          "taker_buy_quote": 1226.09949
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.0884,
          "high": 0.0893,
          "low": 0.0884,
          "close": 0.0888,
          "volume": 159556.6,
          "close_time": 1766879999999,
          "quote_volume": 14184.89768,
          "trades": 289,
          "taker_buy_base": 124751.4,
          "taker_buy_quote": 11090.96667
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0888,
          "high": 0.0889,
          "low": 0.0886,
          "close": 0.0886,
          "volume": 35778.9,
          "close_time": 1766883599999,
          "quote_volume": 3175.65,
          "trades": 132,
          "taker_buy_base": 9098.0,
          "taker_buy_quote": 807.95118
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.0886,
          "high": 0.0886,
          "low": 0.0882,
          "close": 0.0883,
          "volume": 66269.2,
          "close_time": 1766887199999,
          "quote_volume": 5858.67334,
          "trades": 178,
          "taker_buy_base": 25934.1,
          "taker_buy_quote": 2293.01036
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.0882,
          "high": 0.0887,
          "low": 0.0882,
          "close": 0.0885,
          "volume": 144122.8,
          "close_time": 1766890799999,
          "quote_volume": 12747.64078,
          "trades": 177,
          "taker_buy_base": 84556.3,
          "taker_buy_quote": 7477.41997
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.0885,
          "high": 0.0885,
          "low": 0.0882,
          "close": 0.0884,
          "volume": 46865.6,
          "close_time": 1766894399999,
          "quote_volume": 4139.74353,
          "trades": 123,
          "taker_buy_base": 21742.6,
          "taker_buy_quote": 1921.54677
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0882,
          "close": 0.0883,
          "volume": 40741.9,
          "close_time": 1766897999999,
          "quote_volume": 3600.61758,
          "trades": 76,
          "taker_buy_base": 19045.7,
          "taker_buy_quote": 1684.0812
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.0882,
          "high": 0.0883,
          "low": 0.0879,
          "close": 0.0881,
          "volume": 72327.0,
          "close_time": 1766901599999,
          "quote_volume": 6371.16421,
          "trades": 204,
          "taker_buy_base": 26422.1,
          "taker_buy_quote": 2327.27961
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.0881,
          "high": 0.0882,
          "low": 0.0875,
          "close": 0.0879,
          "volume": 289121.3,
          "close_time": 1766905199999,
          "quote_volume": 25391.94874,
          "trades": 295,
          "taker_buy_base": 134145.0,
          "taker_buy_quote": 11788.80466
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.0878,
          "high": 0.088,
          "low": 0.0875,
          "close": 0.088,
          "volume": 146525.4,
          "close_time": 1766908799999,
          "quote_volume": 12857.44912,
          "trades": 224,
          "taker_buy_base": 78836.8,
          "taker_buy_quote": 6923.68469
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0881,
          "high": 0.0884,
          "low": 0.0877,
          "close": 0.0881,
          "volume": 365959.7,
          "close_time": 1766912399999,
          "quote_volume": 32241.20652,
          "trades": 479,
          "taker_buy_base": 195849.5,
          "taker_buy_quote": 17256.16074
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.0881,
          "high": 0.0884,
          "low": 0.0881,
          "close": 0.0884,
          "volume": 67354.4,
          "close_time": 1766915999999,
          "quote_volume": 5945.99654,
          "trades": 130,
          "taker_buy_base": 45237.0,
          "taker_buy_quote": 3992.81506
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0883,
          "close": 0.0887,
          "volume": 55800.8,
          "close_time": 1766919599999,
          "quote_volume": 4946.15918,
          "trades": 131,
          "taker_buy_base": 28644.0,
          "taker_buy_quote": 2539.48087
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.0887,
          "high": 0.0887,
          "low": 0.088,
          "close": 0.0881,
          "volume": 232778.1,
          "close_time": 1766923199999,
          "quote_volume": 20561.31454,
          "trades": 438,
          "taker_buy_base": 90404.1,
          "taker_buy_quote": 7982.83777
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0882,
          "high": 0.0883,
          "low": 0.0875,
          "close": 0.0876,
          "volume": 198214.8,
          "close_time": 1766926799999,
          "quote_volume": 17409.45447,
          "trades": 254,
          "taker_buy_base": 95848.4,
          "taker_buy_quote": 8421.93575
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.0877,
          "high": 0.0883,
          "low": 0.0877,
          "close": 0.0883,
          "volume": 168488.7,
          "close_time": 1766930399999,
          "quote_volume": 14836.56657,
          "trades": 330,
          "taker_buy_base": 86283.8,
          "taker_buy_quote": 7597.17873
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.0882,
          "high": 0.0888,
          "low": 0.0882,
          "close": 0.0887,
          "volume": 100401.7,
          "close_time": 1766933999999,
          "quote_volume": 8899.55859,
          "trades": 176,
          "taker_buy_base": 72477.5,
          "taker_buy_quote": 6424.45963
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.0887,
          "high": 0.0891,
          "low": 0.0884,
          "close": 0.0885,
          "volume": 191988.8,
          "close_time": 1766937599999,
          "quote_volume": 17038.57872,
          "trades": 269,
          "taker_buy_base": 52167.6,
          "taker_buy_quote": 4632.27565
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0886,
          "high": 0.0892,
          "low": 0.0882,
          "close": 0.0882,
          "volume": 322758.9,
          "close_time": 1766941199999,
          "quote_volume": 28605.65412,
          "trades": 202,
          "taker_buy_base": 194960.3,
          "taker_buy_quote": 17313.29485
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.0882,
          "high": 0.0886,
          "low": 0.0882,
          "close": 0.0885,
          "volume": 87797.4,
          "close_time": 1766944799999,
          "quote_volume": 7763.24867,
          "trades": 125,
          "taker_buy_base": 56670.4,
          "taker_buy_quote": 5006.85177
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.0885,
          "high": 0.0886,
          "low": 0.0875,
          "close": 0.0877,
          "volume": 557594.9,
          "close_time": 1766948399999,
          "quote_volume": 49128.39517,
          "trades": 484,
          "taker_buy_base": 169328.2,
          "taker_buy_quote": 14881.52968
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.0877,
          "high": 0.0881,
          "low": 0.0876,
          "close": 0.0881,
          "volume": 58793.4,
          "close_time": 1766951999999,
          "quote_volume": 5166.50018,
          "trades": 125,
          "taker_buy_base": 31177.0,
          "taker_buy_quote": 2739.69999
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0882,
          "high": 0.0884,
          "low": 0.0878,
          "close": 0.0882,
          "volume": 62322.7,
          "close_time": 1766955599999,
          "quote_volume": 5482.58725,
          "trades": 183,
          "taker_buy_base": 25850.3,
          "taker_buy_quote": 2273.25626
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.0882,
          "high": 0.0883,
          "low": 0.0881,
          "close": 0.0883,
          "volume": 46872.8,
          "close_time": 1766959199999,
          "quote_volume": 4131.84545,
          "trades": 56,
          "taker_buy_base": 5048.1,
          "taker_buy_quote": 445.58302
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.0882,
          "high": 0.0888,
          "low": 0.0877,
          "close": 0.0888,
          "volume": 272608.8,
          "close_time": 1766962799999,
          "quote_volume": 24064.28133,
          "trades": 430,
          "taker_buy_base": 174415.8,
          "taker_buy_quote": 15401.28855
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.0886,
          "high": 0.0889,
          "low": 0.0885,
          "close": 0.0888,
          "volume": 84868.5,
          "close_time": 1766966399999,
          "quote_volume": 7527.87814,
          "trades": 294,
          "taker_buy_base": 57153.6,
          "taker_buy_quote": 5069.66847
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0889,
          "high": 0.0895,
          "low": 0.0887,
          "close": 0.0892,
          "volume": 186299.6,
          "close_time": 1766969999999,
          "quote_volume": 16627.18603,
          "trades": 348,
          "taker_buy_base": 78889.5,
          "taker_buy_quote": 7038.89549
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.0892,
          "high": 0.0895,
          "low": 0.0888,
          "close": 0.0894,
          "volume": 122165.8,
          "close_time": 1766973599999,
          "quote_volume": 10891.7637,
          "trades": 223,
          "taker_buy_base": 24103.4,
          "taker_buy_quote": 2150.42808
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.0894,
          "high": 0.0898,
          "low": 0.0894,
          "close": 0.0895,
          "volume": 184546.9,
          "close_time": 1766977199999,
          "quote_volume": 16538.17065,
          "trades": 265,
          "taker_buy_base": 63306.2,
          "taker_buy_quote": 5675.00682
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.0896,
          "high": 0.0907,
          "low": 0.0896,
          "close": 0.0906,
          "volume": 182640.9,
          "close_time": 1766980799999,
          "quote_volume": 16456.8349,
          "trades": 471,
          "taker_buy_base": 109182.5,
          "taker_buy_quote": 9833.99971
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.0899,
          "close": 0.09,
          "volume": 239336.1,
          "close_time": 1766984399999,
          "quote_volume": 21618.8084,
          "trades": 843,
          "taker_buy_base": 89320.0,
          "taker_buy_quote": 8069.92981
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.09,
          "high": 0.0902,
          "low": 0.0896,
          "close": 0.09,
          "volume": 165153.8,
          "close_time": 1766987999999,
          "quote_volume": 14851.77936,
          "trades": 648,
          "taker_buy_base": 63401.2,
          "taker_buy_quote": 5703.46397
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.09,
          "high": 0.09,
          "low": 0.0893,
          "close": 0.0894,
          "volume": 122721.9,
          "close_time": 1766991599999,
          "quote_volume": 11008.2276,
          "trades": 448,
          "taker_buy_base": 57843.6,
          "taker_buy_quote": 5186.12681
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.0894,
          "high": 0.0896,
          "low": 0.0884,
          "close": 0.089,
          "volume": 410549.0,
          "close_time": 1766995199999,
          "quote_volume": 36522.16007,
          "trades": 794,
          "taker_buy_base": 138511.0,
          "taker_buy_quote": 12350.94261
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.089,
          "high": 0.0895,
          "low": 0.0885,
          "close": 0.0886,
          "volume": 158711.3,
          "close_time": 1766998799999,
          "quote_volume": 14111.33539,
          "trades": 518,
          "taker_buy_base": 88634.3,
          "taker_buy_quote": 7880.05098
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.0886,
          "high": 0.0887,
          "low": 0.0873,
          "close": 0.0878,
          "volume": 326080.8,
          "close_time": 1767002399999,
          "quote_volume": 28649.54127,
          "trades": 546,
          "taker_buy_base": 118193.2,
          "taker_buy_quote": 10378.34315
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.0878,
          "high": 0.0881,
          "low": 0.0875,
          "close": 0.0876,
          "volume": 65611.8,
          "close_time": 1767005999999,
          "quote_volume": 5761.9679,
          "trades": 307,
          "taker_buy_base": 33525.0,
          "taker_buy_quote": 2944.55298
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.0876,
          "high": 0.0877,
          "low": 0.0871,
          "close": 0.0871,
          "volume": 79870.6,
          "close_time": 1767009599999,
          "quote_volume": 6982.92683,
          "trades": 249,
          "taker_buy_base": 41337.7,
          "taker_buy_quote": 3617.38186
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0871,
          "high": 0.0872,
          "low": 0.0857,
          "close": 0.0868,
          "volume": 731299.8,
          "close_time": 1767013199999,
          "quote_volume": 63159.88115,
          "trades": 775,
          "taker_buy_base": 280801.2,
          "taker_buy_quote": 24288.56113
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.0869,
          "high": 0.0869,
          "low": 0.0862,
          "close": 0.0868,
          "volume": 237159.0,
          "close_time": 1767016799999,
          "quote_volume": 20541.56072,
          "trades": 500,
          "taker_buy_base": 98397.7,
          "taker_buy_quote": 8529.06015
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.0867,
          "high": 0.0878,
          "low": 0.0864,
          "close": 0.087,
          "volume": 490179.9,
          "close_time": 1767020399999,
          "quote_volume": 42659.66315,
          "trades": 688,
          "taker_buy_base": 196218.1,
          "taker_buy_quote": 17053.57151
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.0871,
          "high": 0.0885,
          "low": 0.087,
          "close": 0.0883,
          "volume": 180256.5,
          "close_time": 1767023999999,
          "quote_volume": 15844.15859,
          "trades": 520,
          "taker_buy_base": 53142.9,
          "taker_buy_quote": 4674.38393
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0883,
          "high": 0.0921,
          "low": 0.0878,
          "close": 0.0918,
          "volume": 2286327.0,
          "close_time": 1767027599999,
          "quote_volume": 206693.52818,
          "trades": 3570,
          "taker_buy_base": 1333853.5,
          "taker_buy_quote": 120570.1998
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.0917,
          "high": 0.0926,
          "low": 0.0891,
          "close": 0.0902,
          "volume": 2067141.0,
          "close_time": 1767031199999,
          "quote_volume": 187383.80189,
          "trades": 3484,
          "taker_buy_base": 1000818.6,
          "taker_buy_quote": 90938.27007
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.0903,
          "high": 0.0904,
          "low": 0.0883,
          "close": 0.0887,
          "volume": 1056461.1,
          "close_time": 1767034799999,
          "quote_volume": 94170.53324,
          "trades": 1937,
          "taker_buy_base": 389929.2,
          "taker_buy_quote": 34719.21746
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.0886,
          "high": 0.0892,
          "low": 0.088,
          "close": 0.0882,
          "volume": 235923.8,
          "close_time": 1767038399999,
          "quote_volume": 20893.6519,
          "trades": 900,
          "taker_buy_base": 78389.7,
          "taker_buy_quote": 6944.70456
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0882,
          "high": 0.0889,
          "low": 0.088,
          "close": 0.0888,
          "volume": 249194.4,
          "close_time": 1767041999999,
          "quote_volume": 22024.64464,
          "trades": 870,
          "taker_buy_base": 115875.8,
          "taker_buy_quote": 10248.19122
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.0889,
          "high": 0.0896,
          "low": 0.0886,
          "close": 0.089,
          "volume": 282409.8,
          "close_time": 1767045599999,
          "quote_volume": 25193.03997,
          "trades": 1145,
          "taker_buy_base": 75665.0,
          "taker_buy_quote": 6749.47101
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.089,
          "high": 0.0893,
          "low": 0.0885,
          "close": 0.089,
          "volume": 150651.1,
          "close_time": 1767049199999,
          "quote_volume": 13388.67033,
          "trades": 619,
          "taker_buy_base": 52298.9,
          "taker_buy_quote": 4650.67439
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.089,
          "high": 0.0892,
          "low": 0.0885,
          "close": 0.0887,
          "volume": 89087.1,
          "close_time": 1767052799999,
          "quote_volume": 7917.72539,
          "trades": 539,
          "taker_buy_base": 31566.2,
          "taker_buy_quote": 2804.38159
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0887,
          "high": 0.0904,
          "low": 0.0885,
          "close": 0.089,
          "volume": 718703.7,
          "close_time": 1767056399999,
          "quote_volume": 64250.33413,
          "trades": 2111,
          "taker_buy_base": 295635.6,
          "taker_buy_quote": 26421.53023
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0879,
          "close": 0.088,
          "volume": 260736.9,
          "close_time": 1767059999999,
          "quote_volume": 23057.3344,
          "trades": 549,
          "taker_buy_base": 96908.1,
          "taker_buy_quote": 8562.1833
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.088,
          "high": 0.088,
          "low": 0.0872,
          "close": 0.0872,
          "volume": 212710.7,
          "close_time": 1767063599999,
          "quote_volume": 18632.06782,
          "trades": 499,
          "taker_buy_base": 98502.1,
          "taker_buy_quote": 8633.95237
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.0873,
          "high": 0.0884,
          "low": 0.0856,
          "close": 0.0877,
          "volume": 1815605.5,
          "close_time": 1767067199999,
          "quote_volume": 157525.43929,
          "trades": 1973,
          "taker_buy_base": 719667.7,
          "taker_buy_quote": 62487.10085
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0877,
          "high": 0.0877,
          "low": 0.087,
          "close": 0.087,
          "volume": 86070.0,
          "close_time": 1767070799999,
          "quote_volume": 7519.18614,
          "trades": 250,
          "taker_buy_base": 24689.4,
          "taker_buy_quote": 2157.89856
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.087,
          "high": 0.0882,
          "low": 0.087,
          "close": 0.0881,
          "volume": 460057.1,
          "close_time": 1767074399999,
          "quote_volume": 40339.32777,
          "trades": 714,
          "taker_buy_base": 230242.8,
          "taker_buy_quote": 20182.04135
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.0881,
          "high": 0.089,
          "low": 0.0878,
          "close": 0.0886,
          "volume": 409611.9,
          "close_time": 1767077999999,
          "quote_volume": 36150.41167,
          "trades": 960,
          "taker_buy_base": 204261.4,
          "taker_buy_quote": 18025.89127
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.0886,
          "high": 0.0895,
          "low": 0.0884,
          "close": 0.0891,
          "volume": 385279.9,
          "close_time": 1767081599999,
          "quote_volume": 34292.18898,
          "trades": 660,
          "taker_buy_base": 267806.2,
          "taker_buy_quote": 23831.92835
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0892,
          "high": 0.0894,
          "low": 0.0888,
          "close": 0.0891,
          "volume": 165678.4,
          "close_time": 1767085199999,
          "quote_volume": 14759.03984,
          "trades": 425,
          "taker_buy_base": 66310.7,
          "taker_buy_quote": 5909.36128
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.0891,
          "high": 0.0898,
          "low": 0.0889,
          "close": 0.0894,
          "volume": 324012.5,
          "close_time": 1767088799999,
          "quote_volume": 28955.88988,
          "trades": 626,
          "taker_buy_base": 151007.5,
          "taker_buy_quote": 13489.10758
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.0894,
          "high": 0.09,
          "low": 0.0891,
          "close": 0.0899,
          "volume": 145291.1,
          "close_time": 1767092399999,
          "quote_volume": 13015.99293,
          "trades": 574,
          "taker_buy_base": 40081.8,
          "taker_buy_quote": 3586.37234
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.0899,
          "high": 0.0902,
          "low": 0.0889,
          "close": 0.0891,
          "volume": 249710.4,
          "close_time": 1767095999999,
          "quote_volume": 22367.28419,
          "trades": 840,
          "taker_buy_base": 66687.8,
          "taker_buy_quote": 5977.84999
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.089,
          "high": 0.0897,
          "low": 0.0883,
          "close": 0.0895,
          "volume": 379354.9,
          "close_time": 1767099599999,
          "quote_volume": 33789.61285,
          "trades": 800,
          "taker_buy_base": 224429.4,
          "taker_buy_quote": 19984.83045
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.0895,
          "high": 0.0897,
          "low": 0.0891,
          "close": 0.0893,
          "volume": 78858.4,
          "close_time": 1767103199999,
          "quote_volume": 7047.98869,
          "trades": 343,
          "taker_buy_base": 41412.3,
          "taker_buy_quote": 3701.55582
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.0892,
          "high": 0.0892,
          "low": 0.0876,
          "close": 0.0884,
          "volume": 610745.2,
          "close_time": 1767106799999,
          "quote_volume": 53903.6228,
          "trades": 1038,
          "taker_buy_base": 275821.1,
          "taker_buy_quote": 24355.2837
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.0884,
          "high": 0.0884,
          "low": 0.0877,
          "close": 0.0883,
          "volume": 147197.6,
          "close_time": 1767110399999,
          "quote_volume": 12954.76479,
          "trades": 291,
          "taker_buy_base": 56877.2,
          "taker_buy_quote": 5001.84348
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0884,
          "high": 0.0887,
          "low": 0.0877,
          "close": 0.0879,
          "volume": 98720.4,
          "close_time": 1767113999999,
          "quote_volume": 8708.44882,
          "trades": 338,
          "taker_buy_base": 23358.0,
          "taker_buy_quote": 2062.65939
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.0879,
          "high": 0.0891,
          "low": 0.0878,
          "close": 0.0886,
          "volume": 417314.1,
          "close_time": 1767117599999,
          "quote_volume": 36889.73992,
          "trades": 654,
          "taker_buy_base": 246249.5,
          "taker_buy_quote": 21766.02731
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.0886,
          "high": 0.0891,
          "low": 0.0886,
          "close": 0.0887,
          "volume": 67929.7,
          "close_time": 1767121199999,
          "quote_volume": 6039.99078,
          "trades": 171,
          "taker_buy_base": 41685.9,
          "taker_buy_quote": 3705.34637
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.0886,
          "high": 0.0896,
          "low": 0.0883,
          "close": 0.089,
          "volume": 220739.2,
          "close_time": 1767124799999,
          "quote_volume": 19640.74794,
          "trades": 456,
          "taker_buy_base": 113323.5,
          "taker_buy_quote": 10090.40455
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0882,
          "close": 0.0882,
          "volume": 14229.8,
          "close_time": 1767128399999,
          "quote_volume": 1259.50603,
          "trades": 63,
          "taker_buy_base": 10367.5,
          "taker_buy_quote": 918.01915
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.0882,
          "high": 0.0883,
          "low": 0.0879,
          "close": 0.0882,
          "volume": 94057.2,
          "close_time": 1767131999999,
          "quote_volume": 8282.97558,
          "trades": 162,
          "taker_buy_base": 32392.9,
          "taker_buy_quote": 2854.42643
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.0881,
          "high": 0.0884,
          "low": 0.0881,
          "close": 0.0882,
          "volume": 93257.7,
          "close_time": 1767135599999,
          "quote_volume": 8233.05968,
          "trades": 157,
          "taker_buy_base": 41638.5,
          "taker_buy_quote": 3678.15486
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.0881,
          "high": 0.0884,
          "low": 0.088,
          "close": 0.0884,
          "volume": 34207.9,
          "close_time": 1767139199999,
          "quote_volume": 3017.75115,
          "trades": 101,
          "taker_buy_base": 9086.6,
          "taker_buy_quote": 802.83856
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0882,
          "high": 0.0885,
          "low": 0.0876,
          "close": 0.0883,
          "volume": 208526.8,
          "close_time": 1767142799999,
          "quote_volume": 18353.2786,
          "trades": 465,
          "taker_buy_base": 71611.1,
          "taker_buy_quote": 6311.01993
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.0883,
          "high": 0.0891,
          "low": 0.0882,
          "close": 0.0889,
          "volume": 190308.6,
          "close_time": 1767146399999,
          "quote_volume": 16896.66042,
          "trades": 373,
          "taker_buy_base": 115881.5,
          "taker_buy_quote": 10283.10373
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.0888,
          "high": 0.0891,
          "low": 0.0885,
          "close": 0.0889,
          "volume": 127417.3,
          "close_time": 1767149999999,
          "quote_volume": 11316.47401,
          "trades": 167,
          "taker_buy_base": 86911.7,
          "taker_buy_quote": 7722.06511
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.089,
          "high": 0.0891,
          "low": 0.0884,
          "close": 0.0887,
          "volume": 33080.4,
          "close_time": 1767153599999,
          "quote_volume": 2934.45632,
          "trades": 113,
          "taker_buy_base": 10233.4,
          "taker_buy_quote": 908.59056
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0887,
          "high": 0.0892,
          "low": 0.0887,
          "close": 0.0889,
          "volume": 46672.9,
          "close_time": 1767157199999,
          "quote_volume": 4146.97091,
          "trades": 126,
          "taker_buy_base": 29830.5,
          "taker_buy_quote": 2650.13014
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.0889,
          "high": 0.0889,
          "low": 0.0884,
          "close": 0.0885,
          "volume": 51488.8,
          "close_time": 1767160799999,
          "quote_volume": 4560.59837,
          "trades": 111,
          "taker_buy_base": 31826.4,
          "taker_buy_quote": 2818.11337
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.0886,
          "high": 0.089,
          "low": 0.0882,
          "close": 0.0886,
          "volume": 168645.1,
          "close_time": 1767164399999,
          "quote_volume": 14940.31861,
          "trades": 250,
          "taker_buy_base": 111916.8,
          "taker_buy_quote": 9909.88373
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.0887,
          "high": 0.0896,
          "low": 0.0884,
          "close": 0.0894,
          "volume": 364105.2,
          "close_time": 1767167999999,
          "quote_volume": 32431.59627,
          "trades": 668,
          "taker_buy_base": 227806.7,
          "taker_buy_quote": 20289.34062
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0895,
          "high": 0.09,
          "low": 0.0885,
          "close": 0.0887,
          "volume": 151670.4,
          "close_time": 1767171599999,
          "quote_volume": 13520.41391,
          "trades": 296,
          "taker_buy_base": 52461.8,
          "taker_buy_quote": 4675.96811
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.0887,
          "high": 0.0888,
          "low": 0.0881,
          "close": 0.0884,
          "volume": 84365.1,
          "close_time": 1767175199999,
          "quote_volume": 7456.52107,
          "trades": 230,
          "taker_buy_base": 50881.8,
          "taker_buy_quote": 4498.4243
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.0883,
          "high": 0.0885,
          "low": 0.0878,
          "close": 0.0879,
          "volume": 204390.7,
          "close_time": 1767178799999,
          "quote_volume": 17990.65275,
          "trades": 359,
          "taker_buy_base": 112820.6,
          "taker_buy_quote": 9933.8228
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.0877,
          "high": 0.0887,
          "low": 0.0877,
          "close": 0.0887,
          "volume": 119302.3,
          "close_time": 1767182399999,
          "quote_volume": 10510.18279,
          "trades": 224,
          "taker_buy_base": 67356.5,
          "taker_buy_quote": 5936.70637
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0886,
          "high": 0.0887,
          "low": 0.0881,
          "close": 0.0882,
          "volume": 32439.1,
          "close_time": 1767185999999,
          "quote_volume": 2868.67019,
          "trades": 97,
          "taker_buy_base": 15946.3,
          "taker_buy_quote": 1410.94487
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.0882,
          "high": 0.0897,
          "low": 0.0881,
          "close": 0.0897,
          "volume": 271988.9,
          "close_time": 1767189599999,
          "quote_volume": 24211.39291,
          "trades": 340,
          "taker_buy_base": 112786.8,
          "taker_buy_quote": 10045.7901
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.0895,
          "high": 0.0896,
          "low": 0.0886,
          "close": 0.0886,
          "volume": 94076.5,
          "close_time": 1767193199999,
          "quote_volume": 8404.26299,
          "trades": 176,
          "taker_buy_base": 43850.7,
          "taker_buy_quote": 3922.12929
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.0886,
          "high": 0.0899,
          "low": 0.0886,
          "close": 0.0893,
          "volume": 286273.5,
          "close_time": 1767196799999,
          "quote_volume": 25555.18661,
          "trades": 565,
          "taker_buy_base": 147473.9,
          "taker_buy_quote": 13158.14489
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0892,
          "high": 0.0902,
          "low": 0.0881,
          "close": 0.0892,
          "volume": 484818.9,
          "close_time": 1767200399999,
          "quote_volume": 43269.31953,
          "trades": 1222,
          "taker_buy_base": 297531.3,
          "taker_buy_quote": 26573.99465
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.0891,
          "high": 0.0904,
          "low": 0.089,
          "close": 0.0896,
          "volume": 339796.1,
          "close_time": 1767203999999,
          "quote_volume": 30540.28001,
          "trades": 485,
          "taker_buy_base": 159253.3,
          "taker_buy_quote": 14318.73792
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.0896,
          "high": 0.0918,
          "low": 0.0892,
          "close": 0.0914,
          "volume": 656941.4,
          "close_time": 1767207599999,
          "quote_volume": 59668.61274,
          "trades": 1181,
          "taker_buy_base": 285738.9,
          "taker_buy_quote": 25954.95541
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.0915,
          "high": 0.0929,
          "low": 0.0913,
          "close": 0.0916,
          "volume": 632627.3,
          "close_time": 1767211199999,
          "quote_volume": 58212.55931,
          "trades": 1405,
          "taker_buy_base": 316296.1,
          "taker_buy_quote": 29107.23371
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0915,
          "high": 0.0934,
          "low": 0.0909,
          "close": 0.0917,
          "volume": 458965.3,
          "close_time": 1767214799999,
          "quote_volume": 42217.39559,
          "trades": 996,
          "taker_buy_base": 268042.3,
          "taker_buy_quote": 24626.79899
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.0916,
          "high": 0.0917,
          "low": 0.091,
          "close": 0.0911,
          "volume": 275076.6,
          "close_time": 1767218399999,
          "quote_volume": 25132.30281,
          "trades": 678,
          "taker_buy_base": 102377.9,
          "taker_buy_quote": 9357.18097
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.0911,
          "high": 0.0931,
          "low": 0.091,
          "close": 0.0924,
          "volume": 531241.7,
          "close_time": 1767221999999,
          "quote_volume": 49001.93241,
          "trades": 704,
          "taker_buy_base": 319414.1,
          "taker_buy_quote": 29441.36663
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.0926,
          "high": 0.0929,
          "low": 0.0914,
          "close": 0.0915,
          "volume": 236716.2,
          "close_time": 1767225599999,
          "quote_volume": 21777.43744,
          "trades": 378,
          "taker_buy_base": 79971.9,
          "taker_buy_quote": 7358.92968
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0916,
          "high": 0.0931,
          "low": 0.0914,
          "close": 0.0924,
          "volume": 337696.4,
          "close_time": 1767229199999,
          "quote_volume": 31200.00135,
          "trades": 619,
          "taker_buy_base": 142075.9,
          "taker_buy_quote": 13138.69577
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.0923,
          "high": 0.0936,
          "low": 0.0922,
          "close": 0.0927,
          "volume": 401965.2,
          "close_time": 1767232799999,
          "quote_volume": 37323.83222,
          "trades": 784,
          "taker_buy_base": 184441.0,
          "taker_buy_quote": 17144.81351
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.0928,
          "high": 0.0933,
          "low": 0.0921,
          "close": 0.0922,
          "volume": 263801.8,
          "close_time": 1767236399999,
          "quote_volume": 24418.97788,
          "trades": 411,
          "taker_buy_base": 80317.1,
          "taker_buy_quote": 7446.16277
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.0922,
          "high": 0.0927,
          "low": 0.0919,
          "close": 0.0923,
          "volume": 202834.1,
          "close_time": 1767239999999,
          "quote_volume": 18732.90804,
          "trades": 301,
          "taker_buy_base": 114447.0,
          "taker_buy_quote": 10574.27693
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0923,
          "high": 0.0928,
          "low": 0.0916,
          "close": 0.0927,
          "volume": 312202.9,
          "close_time": 1767243599999,
          "quote_volume": 28776.27924,
          "trades": 382,
          "taker_buy_base": 164532.5,
          "taker_buy_quote": 15192.02911
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.0927,
          "high": 0.0933,
          "low": 0.0924,
          "close": 0.0929,
          "volume": 219092.7,
          "close_time": 1767247199999,
          "quote_volume": 20342.27659,
          "trades": 412,
          "taker_buy_base": 111647.2,
          "taker_buy_quote": 10367.59004
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.0929,
          "high": 0.095,
          "low": 0.0929,
          "close": 0.0941,
          "volume": 640454.8,
          "close_time": 1767250799999,
          "quote_volume": 60149.13289,
          "trades": 997,
          "taker_buy_base": 365721.7,
          "taker_buy_quote": 34369.72938
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.0942,
          "high": 0.0944,
          "low": 0.0935,
          "close": 0.0942,
          "volume": 203524.7,
          "close_time": 1767254399999,
          "quote_volume": 19099.33299,
          "trades": 414,
          "taker_buy_base": 69000.6,
          "taker_buy_quote": 6480.87411
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0943,
          "high": 0.0943,
          "low": 0.0934,
          "close": 0.0938,
          "volume": 250731.5,
          "close_time": 1767257999999,
          "quote_volume": 23475.49608,
          "trades": 448,
          "taker_buy_base": 125223.9,
          "taker_buy_quote": 11726.87227
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.0939,
          "high": 0.0941,
          "low": 0.0932,
          "close": 0.0938,
          "volume": 181827.9,
          "close_time": 1767261599999,
          "quote_volume": 17025.71773,
          "trades": 423,
          "taker_buy_base": 85016.3,
          "taker_buy_quote": 7964.23797
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.0938,
          "high": 0.0946,
          "low": 0.0935,
          "close": 0.0944,
          "volume": 123436.1,
          "close_time": 1767265199999,
          "quote_volume": 11638.71819,
          "trades": 231,
          "taker_buy_base": 63671.0,
          "taker_buy_quote": 6005.92737
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.0942,
          "high": 0.0943,
          "low": 0.0933,
          "close": 0.0934,
          "volume": 190214.6,
          "close_time": 1767268799999,
          "quote_volume": 17866.57811,
          "trades": 371,
          "taker_buy_base": 58441.0,
          "taker_buy_quote": 5491.70667
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0934,
          "high": 0.0936,
          "low": 0.0913,
          "close": 0.0923,
          "volume": 544092.9,
          "close_time": 1767272399999,
          "quote_volume": 50252.53164,
          "trades": 523,
          "taker_buy_base": 191980.2,
          "taker_buy_quote": 17768.20961
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.0922,
          "high": 0.0924,
          "low": 0.0917,
          "close": 0.0922,
          "volume": 146139.5,
          "close_time": 1767275999999,
          "quote_volume": 13442.76794,
          "trades": 216,
          "taker_buy_base": 54855.7,
          "taker_buy_quote": 5051.67834
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.0922,
          "high": 0.0943,
          "low": 0.0922,
          "close": 0.0937,
          "volume": 633021.3,
          "close_time": 1767279599999,
          "quote_volume": 58983.93938,
          "trades": 1064,
          "taker_buy_base": 361799.3,
          "taker_buy_quote": 33764.65331
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.0938,
          "high": 0.0949,
          "low": 0.093,
          "close": 0.094,
          "volume": 557879.7,
          "close_time": 1767283199999,
          "quote_volume": 52377.23198,
          "trades": 1257,
          "taker_buy_base": 256969.3,
          "taker_buy_quote": 24116.03504
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0939,
          "high": 0.0943,
          "low": 0.0932,
          "close": 0.0939,
          "volume": 239764.2,
          "close_time": 1767286799999,
          "quote_volume": 22476.32044,
          "trades": 452,
          "taker_buy_base": 116197.8,
          "taker_buy_quote": 10895.87373
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.0938,
          "high": 0.095,
          "low": 0.0938,
          "close": 0.094,
          "volume": 318202.7,
          "close_time": 1767290399999,
          "quote_volume": 29986.95538,
          "trades": 577,
          "taker_buy_base": 157457.2,
          "taker_buy_quote": 14854.8973
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.094,
          "high": 0.0941,
          "low": 0.0933,
          "close": 0.0935,
          "volume": 146109.3,
          "close_time": 1767293999999,
          "quote_volume": 13689.0734,
          "trades": 332,
          "taker_buy_base": 48693.9,
          "taker_buy_quote": 4562.53752
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.0936,
          "high": 0.0944,
          "low": 0.0936,
          "close": 0.0944,
          "volume": 46264.7,
          "close_time": 1767297599999,
          "quote_volume": 4347.85253,
          "trades": 163,
          "taker_buy_base": 23345.8,
          "taker_buy_quote": 2196.62078
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0944,
          "high": 0.0946,
          "low": 0.0939,
          "close": 0.0942,
          "volume": 246913.2,
          "close_time": 1767301199999,
          "quote_volume": 23275.03914,
          "trades": 461,
          "taker_buy_base": 82964.4,
          "taker_buy_quote": 7822.59562
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.0941,
          "high": 0.0946,
          "low": 0.0939,
          "close": 0.0943,
          "volume": 130226.4,
          "close_time": 1767304799999,
          "quote_volume": 12270.77606,
          "trades": 379,
          "taker_buy_base": 55491.5,
          "taker_buy_quote": 5230.06327
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.0943,
          "high": 0.0945,
          "low": 0.0938,
          "close": 0.0943,
          "volume": 68855.7,
          "close_time": 1767308399999,
          "quote_volume": 6476.60486,
          "trades": 264,
          "taker_buy_base": 25675.4,
          "taker_buy_quote": 2416.77336
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.0943,
          "high": 0.0943,
          "low": 0.0938,
          "close": 0.0939,
          "volume": 38671.9,
          "close_time": 1767311999999,
          "quote_volume": 3640.85662,
          "trades": 146,
          "taker_buy_base": 5645.2,
          "taker_buy_quote": 531.39133
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.094,
          "high": 0.0943,
          "low": 0.0935,
          "close": 0.0938,
          "volume": 489257.6,
          "close_time": 1767315599999,
          "quote_volume": 45967.5515,
          "trades": 273,
          "taker_buy_base": 203894.1,
          "taker_buy_quote": 19144.67622
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.0939,
          "high": 0.094,
          "low": 0.0932,
          "close": 0.0933,
          "volume": 48060.6,
          "close_time": 1767319199999,
          "quote_volume": 4499.99685,
          "trades": 84,
          "taker_buy_base": 16020.7,
          "taker_buy_quote": 1499.47096
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.0933,
          "high": 0.0936,
          "low": 0.0928,
          "close": 0.0933,
          "volume": 217078.4,
          "close_time": 1767322799999,
          "quote_volume": 20226.77483,
          "trades": 215,
          "taker_buy_base": 127291.7,
          "taker_buy_quote": 11867.4292
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.0933,
          "high": 0.0955,
          "low": 0.0933,
          "close": 0.0947,
          "volume": 485936.0,
          "close_time": 1767326399999,
          "quote_volume": 45890.86137,
          "trades": 969,
          "taker_buy_base": 224450.0,
          "taker_buy_quote": 21192.23531
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0948,
          "high": 0.0949,
          "low": 0.0942,
          "close": 0.0946,
          "volume": 66511.3,
          "close_time": 1767329999999,
          "quote_volume": 6284.02416,
          "trades": 191,
          "taker_buy_base": 17963.0,
          "taker_buy_quote": 1695.85685
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.0945,
          "high": 0.0946,
          "low": 0.0925,
          "close": 0.0939,
          "volume": 391959.0,
          "close_time": 1767333599999,
          "quote_volume": 36624.82838,
          "trades": 434,
          "taker_buy_base": 80258.1,
          "taker_buy_quote": 7527.05901
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.094,
          "high": 0.094,
          "low": 0.0919,
          "close": 0.0929,
          "volume": 736914.9,
          "close_time": 1767337199999,
          "quote_volume": 68547.25162,
          "trades": 1057,
          "taker_buy_base": 171005.1,
          "taker_buy_quote": 15939.13217
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.0928,
          "high": 0.0938,
          "low": 0.0924,
          "close": 0.0933,
          "volume": 697902.9,
          "close_time": 1767340799999,
          "quote_volume": 65054.69038,
          "trades": 721,
          "taker_buy_base": 429318.7,
          "taker_buy_quote": 40044.73014
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0932,
          "high": 0.0936,
          "low": 0.0929,
          "close": 0.0929,
          "volume": 175529.5,
          "close_time": 1767344399999,
          "quote_volume": 16363.86045,
          "trades": 335,
          "taker_buy_base": 90408.1,
          "taker_buy_quote": 8432.97795
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.0929,
          "high": 0.0929,
          "low": 0.0907,
          "close": 0.0921,
          "volume": 791476.2,
          "close_time": 1767347999999,
          "quote_volume": 72819.63573,
          "trades": 860,
          "taker_buy_base": 273777.5,
          "taker_buy_quote": 25200.50016
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.092,
          "high": 0.092,
          "low": 0.091,
          "close": 0.0916,
          "volume": 422778.2,
          "close_time": 1767351599999,
          "quote_volume": 38706.85136,
          "trades": 684,
          "taker_buy_base": 151569.7,
          "taker_buy_quote": 13888.49104
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.0916,
          "high": 0.0916,
          "low": 0.0909,
          "close": 0.091,
          "volume": 434612.4,
          "close_time": 1767355199999,
          "quote_volume": 39714.06451,
          "trades": 288,
          "taker_buy_base": 181771.4,
          "taker_buy_quote": 16610.35756
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0909,
          "high": 0.0926,
          "low": 0.0908,
          "close": 0.0923,
          "volume": 702164.4,
          "close_time": 1767358799999,
          "quote_volume": 64491.17313,
          "trades": 721,
          "taker_buy_base": 372649.4,
          "taker_buy_quote": 34213.26543
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.0921,
          "high": 0.0922,
          "low": 0.0914,
          "close": 0.092,
          "volume": 256525.5,
          "close_time": 1767362399999,
          "quote_volume": 23559.34524,
          "trades": 398,
          "taker_buy_base": 111867.4,
          "taker_buy_quote": 10275.41964
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.092,
          "high": 0.0924,
          "low": 0.0907,
          "close": 0.0921,
          "volume": 403306.0,
          "close_time": 1767365999999,
          "quote_volume": 37014.8735,
          "trades": 623,
          "taker_buy_base": 160053.3,
          "taker_buy_quote": 14694.46015
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.0921,
          "high": 0.0921,
          "low": 0.0905,
          "close": 0.0909,
          "volume": 358105.8,
          "close_time": 1767369599999,
          "quote_volume": 32649.57066,
          "trades": 412,
          "taker_buy_base": 149427.7,
          "taker_buy_quote": 13628.77947
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0909,
          "high": 0.0926,
          "low": 0.0907,
          "close": 0.0919,
          "volume": 443735.3,
          "close_time": 1767373199999,
          "quote_volume": 40709.48158,
          "trades": 461,
          "taker_buy_base": 237696.6,
          "taker_buy_quote": 21819.45797
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.092,
          "high": 0.0928,
          "low": 0.0919,
          "close": 0.0924,
          "volume": 289230.6,
          "close_time": 1767376799999,
          "quote_volume": 26727.62954,
          "trades": 538,
          "taker_buy_base": 127624.7,
          "taker_buy_quote": 11796.48136
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.0923,
          "high": 0.0938,
          "low": 0.0918,
          "close": 0.0923,
          "volume": 1408921.5,
          "close_time": 1767380399999,
          "quote_volume": 130992.28223,
          "trades": 882,
          "taker_buy_base": 1209792.4,
          "taker_buy_quote": 112538.69907
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.0923,
          "high": 0.0929,
          "low": 0.0923,
          "close": 0.0927,
          "volume": 95832.5,
          "close_time": 1767383999999,
          "quote_volume": 8875.74319,
          "trades": 224,
          "taker_buy_base": 35219.5,
          "taker_buy_quote": 3262.25919
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0928,
          "high": 0.0934,
          "low": 0.092,
          "close": 0.0932,
          "volume": 348317.6,
          "close_time": 1767387599999,
          "quote_volume": 32271.33579,
          "trades": 785,
          "taker_buy_base": 174549.5,
          "taker_buy_quote": 16162.67437
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.0933,
          "high": 0.0938,
          "low": 0.0931,
          "close": 0.0936,
          "volume": 103383.8,
          "close_time": 1767391199999,
          "quote_volume": 9658.04435,
          "trades": 190,
          "taker_buy_base": 27582.6,
          "taker_buy_quote": 2575.87373
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.0936,
          "high": 0.0942,
          "low": 0.0933,
          "close": 0.0933,
          "volume": 185885.6,
          "close_time": 1767394799999,
          "quote_volume": 17402.14864,
          "trades": 244,
          "taker_buy_base": 124373.7,
          "taker_buy_quote": 11637.33334
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.0933,
          "high": 0.095,
          "low": 0.0931,
          "close": 0.094,
          "volume": 217165.4,
          "close_time": 1767398399999,
          "quote_volume": 20457.99422,
          "trades": 507,
          "taker_buy_base": 127417.2,
          "taker_buy_quote": 12018.3166
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0939,
          "high": 0.094,
          "low": 0.091,
          "close": 0.0924,
          "volume": 1242633.9,
          "close_time": 1767401999999,
          "quote_volume": 114910.1597,
          "trades": 900,
          "taker_buy_base": 181559.7,
          "taker_buy_quote": 16892.89123
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.0925,
          "high": 0.0929,
          "low": 0.0923,
          "close": 0.0929,
          "volume": 107494.2,
          "close_time": 1767405599999,
          "quote_volume": 9956.51326,
          "trades": 281,
          "taker_buy_base": 55115.0,
          "taker_buy_quote": 5110.71509
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.0929,
          "high": 0.0935,
          "low": 0.0926,
          "close": 0.0933,
          "volume": 187474.5,
          "close_time": 1767409199999,
          "quote_volume": 17432.26426,
          "trades": 380,
          "taker_buy_base": 122099.1,
          "taker_buy_quote": 11354.02129
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.0933,
          "high": 0.0946,
          "low": 0.0932,
          "close": 0.0946,
          "volume": 164200.4,
          "close_time": 1767412799999,
          "quote_volume": 15462.97595,
          "trades": 294,
          "taker_buy_base": 107759.0,
          "taker_buy_quote": 10154.90362
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0945,
          "high": 0.0951,
          "low": 0.0938,
          "close": 0.0943,
          "volume": 381506.4,
          "close_time": 1767416399999,
          "quote_volume": 36026.5516,
          "trades": 561,
          "taker_buy_base": 172757.8,
          "taker_buy_quote": 16324.85078
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.0944,
          "high": 0.0954,
          "low": 0.0941,
          "close": 0.0946,
          "volume": 233265.7,
          "close_time": 1767419999999,
          "quote_volume": 22117.57035,
          "trades": 443,
          "taker_buy_base": 138142.9,
          "taker_buy_quote": 13093.8719
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.0946,
          "high": 0.0953,
          "low": 0.0935,
          "close": 0.0937,
          "volume": 265879.2,
          "close_time": 1767423599999,
          "quote_volume": 25018.95277,
          "trades": 368,
          "taker_buy_base": 80669.7,
          "taker_buy_quote": 7591.69026
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.0937,
          "high": 0.094,
          "low": 0.0928,
          "close": 0.0931,
          "volume": 273650.9,
          "close_time": 1767427199999,
          "quote_volume": 25516.40751,
          "trades": 377,
          "taker_buy_base": 134357.1,
          "taker_buy_quote": 12519.90342
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0931,
          "high": 0.0948,
          "low": 0.0931,
          "close": 0.0944,
          "volume": 413448.9,
          "close_time": 1767430799999,
          "quote_volume": 38904.82939,
          "trades": 770,
          "taker_buy_base": 196700.3,
          "taker_buy_quote": 18483.65562
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.0944,
          "high": 0.0954,
          "low": 0.0944,
          "close": 0.0949,
          "volume": 302238.9,
          "close_time": 1767434399999,
          "quote_volume": 28708.91507,
          "trades": 626,
          "taker_buy_base": 144496.2,
          "taker_buy_quote": 13726.61919
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.0948,
          "high": 0.0969,
          "low": 0.0948,
          "close": 0.0956,
          "volume": 648307.5,
          "close_time": 1767437999999,
          "quote_volume": 62316.98782,
          "trades": 845,
          "taker_buy_base": 491789.8,
          "taker_buy_quote": 47291.69784
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.0957,
          "high": 0.0969,
          "low": 0.0942,
          "close": 0.0959,
          "volume": 1192002.6,
          "close_time": 1767441599999,
          "quote_volume": 113942.97566,
          "trades": 1030,
          "taker_buy_base": 494819.4,
          "taker_buy_quote": 47378.84232
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0958,
          "high": 0.1047,
          "low": 0.0957,
          "close": 0.1006,
          "volume": 6727158.2,
          "close_time": 1767445199999,
          "quote_volume": 676279.69716,
          "trades": 14466,
          "taker_buy_base": 3991680.5,
          "taker_buy_quote": 401592.0336
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.1006,
          "high": 0.1029,
          "low": 0.0988,
          "close": 0.1017,
          "volume": 3788241.6,
          "close_time": 1767448799999,
          "quote_volume": 383132.95929,
          "trades": 6181,
          "taker_buy_base": 2157588.2,
          "taker_buy_quote": 218556.80976
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.1017,
          "high": 0.1035,
          "low": 0.1002,
          "close": 0.1027,
          "volume": 2626697.4,
          "close_time": 1767452399999,
          "quote_volume": 267708.3391,
          "trades": 4061,
          "taker_buy_base": 1498251.5,
          "taker_buy_quote": 152890.34378
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.1028,
          "high": 0.1088,
          "low": 0.1022,
          "close": 0.1069,
          "volume": 12126118.4,
          "close_time": 1767455999999,
          "quote_volume": 1289847.35092,
          "trades": 18588,
          "taker_buy_base": 6613453.0,
          "taker_buy_quote": 704512.28111
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.107,
          "high": 0.1089,
          "low": 0.1026,
          "close": 0.1031,
          "volume": 4117535.3,
          "close_time": 1767459599999,
          "quote_volume": 432140.24641,
          "trades": 6872,
          "taker_buy_base": 1730026.5,
          "taker_buy_quote": 182035.39382
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.1032,
          "high": 0.1052,
          "low": 0.103,
          "close": 0.1051,
          "volume": 1532037.3,
          "close_time": 1767463199999,
          "quote_volume": 159611.68412,
          "trades": 3955,
          "taker_buy_base": 533283.4,
          "taker_buy_quote": 55577.28517
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.1049,
          "high": 0.1057,
          "low": 0.1026,
          "close": 0.103,
          "volume": 1476264.4,
          "close_time": 1767466799999,
          "quote_volume": 153171.31655,
          "trades": 4562,
          "taker_buy_base": 468528.3,
          "taker_buy_quote": 48600.14116
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.1031,
          "high": 0.1058,
          "low": 0.1025,
          "close": 0.1028,
          "volume": 1915743.6,
          "close_time": 1767470399999,
          "quote_volume": 199381.53912,
          "trades": 4366,
          "taker_buy_base": 921362.9,
          "taker_buy_quote": 96112.81648
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.1028,
          "high": 0.1047,
          "low": 0.1025,
          "close": 0.1041,
          "volume": 693889.2,
          "close_time": 1767473999999,
          "quote_volume": 71985.66365,
          "trades": 1464,
          "taker_buy_base": 475461.8,
          "taker_buy_quote": 49331.48239
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.1041,
          "high": 0.1051,
          "low": 0.1031,
          "close": 0.1044,
          "volume": 852348.8,
          "close_time": 1767477599999,
          "quote_volume": 88718.23445,
          "trades": 1427,
          "taker_buy_base": 272405.5,
          "taker_buy_quote": 28437.7508
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.1043,
          "high": 0.1058,
          "low": 0.1037,
          "close": 0.1042,
          "volume": 594085.6,
          "close_time": 1767481199999,
          "quote_volume": 62289.76522,
          "trades": 1252,
          "taker_buy_base": 248715.4,
          "taker_buy_quote": 26142.9702
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.1043,
          "high": 0.1048,
          "low": 0.1034,
          "close": 0.1039,
          "volume": 338441.2,
          "close_time": 1767484799999,
          "quote_volume": 35143.12656,
          "trades": 731,
          "taker_buy_base": 192371.3,
          "taker_buy_quote": 19983.8718
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.1039,
          "high": 0.1053,
          "low": 0.0995,
          "close": 0.1009,
          "volume": 2450798.3,
          "close_time": 1767488399999,
          "quote_volume": 249494.41536,
          "trades": 3822,
          "taker_buy_base": 803876.7,
          "taker_buy_quote": 81942.28427
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.1008,
          "high": 0.1018,
          "low": 0.0999,
          "close": 0.101,
          "volume": 532845.5,
          "close_time": 1767491999999,
          "quote_volume": 53781.87129,
          "trades": 1132,
          "taker_buy_base": 197640.2,
          "taker_buy_quote": 19968.09239
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.1012,
          "high": 0.1013,
          "low": 0.1,
          "close": 0.1002,
          "volume": 278582.0,
          "close_time": 1767495599999,
          "quote_volume": 27954.04249,
          "trades": 647,
          "taker_buy_base": 74096.8,
          "taker_buy_quote": 7437.70388
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.1001,
          "high": 0.1005,
          "low": 0.1,
          "close": 0.1002,
          "volume": 181410.4,
          "close_time": 1767499199999,
          "quote_volume": 18183.84155,
          "trades": 458,
          "taker_buy_base": 103250.3,
          "taker_buy_quote": 10352.46233
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.1002,
          "high": 0.1006,
          "low": 0.0983,
          "close": 0.0991,
          "volume": 1351664.4,
          "close_time": 1767502799999,
          "quote_volume": 134489.04193,
          "trades": 1812,
          "taker_buy_base": 505523.8,
          "taker_buy_quote": 50322.88032
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.0991,
          "high": 0.0995,
          "low": 0.0975,
          "close": 0.0985,
          "volume": 769987.5,
          "close_time": 1767506399999,
          "quote_volume": 75954.00642,
          "trades": 1199,
          "taker_buy_base": 230022.2,
          "taker_buy_quote": 22747.53471
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.0985,
          "high": 0.0985,
          "low": 0.0965,
          "close": 0.0974,
          "volume": 639378.8,
          "close_time": 1767509999999,
          "quote_volume": 62352.56846,
          "trades": 2249,
          "taker_buy_base": 319886.2,
          "taker_buy_quote": 31194.44288
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.0974,
          "high": 0.0982,
          "low": 0.0973,
          "close": 0.098,
          "volume": 318243.5,
          "close_time": 1767513599999,
          "quote_volume": 31117.4413,
          "trades": 860,
          "taker_buy_base": 180240.4,
          "taker_buy_quote": 17634.31215
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.098,
          "high": 0.1006,
          "low": 0.0957,
          "close": 0.1002,
          "volume": 2425899.4,
          "close_time": 1767517199999,
          "quote_volume": 238706.5582,
          "trades": 4020,
          "taker_buy_base": 1091395.7,
          "taker_buy_quote": 107433.77093
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.1,
          "high": 0.1002,
          "low": 0.0994,
          "close": 0.0997,
          "volume": 312447.8,
          "close_time": 1767520799999,
          "quote_volume": 31149.57429,
          "trades": 714,
          "taker_buy_base": 158192.3,
          "taker_buy_quote": 15774.47383
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.0996,
          "high": 0.1007,
          "low": 0.0994,
          "close": 0.0997,
          "volume": 438144.1,
          "close_time": 1767524399999,
          "quote_volume": 43801.83107,
          "trades": 890,
          "taker_buy_base": 152336.5,
          "taker_buy_quote": 15257.37516
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.0996,
          "high": 0.1006,
          "low": 0.0996,
          "close": 0.1006,
          "volume": 187289.4,
          "close_time": 1767527999999,
          "quote_volume": 18719.59903,
          "trades": 458,
          "taker_buy_base": 121052.3,
          "taker_buy_quote": 12097.19463
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.1006,
          "high": 0.1013,
          "low": 0.099,
          "close": 0.0997,
          "volume": 770729.6,
          "close_time": 1767531599999,
          "quote_volume": 77123.59198,
          "trades": 1184,
          "taker_buy_base": 218952.0,
          "taker_buy_quote": 22016.77727
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.0997,
          "high": 0.1,
          "low": 0.0978,
          "close": 0.0989,
          "volume": 608128.7,
          "close_time": 1767535199999,
          "quote_volume": 60108.88979,
          "trades": 1278,
          "taker_buy_base": 182818.8,
          "taker_buy_quote": 18087.20739
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.099,
          "high": 0.1005,
          "low": 0.0983,
          "close": 0.0998,
          "volume": 1017869.9,
          "close_time": 1767538799999,
          "quote_volume": 100809.36289,
          "trades": 1631,
          "taker_buy_base": 771188.2,
          "taker_buy_quote": 76426.78867
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.0997,
          "high": 0.1005,
          "low": 0.0992,
          "close": 0.0997,
          "volume": 376206.4,
          "close_time": 1767542399999,
          "quote_volume": 37619.87633,
          "trades": 635,
          "taker_buy_base": 196284.5,
          "taker_buy_quote": 19637.78687
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0997,
          "high": 0.1002,
          "low": 0.0994,
          "close": 0.1002,
          "volume": 498755.7,
          "close_time": 1767545999999,
          "quote_volume": 49802.23939,
          "trades": 652,
          "taker_buy_base": 402883.7,
          "taker_buy_quote": 40233.08992
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.1001,
          "high": 0.1002,
          "low": 0.0995,
          "close": 0.1001,
          "volume": 191796.9,
          "close_time": 1767549599999,
          "quote_volume": 19149.49012,
          "trades": 515,
          "taker_buy_base": 70088.0,
          "taker_buy_quote": 7004.87828
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.1001,
          "high": 0.1004,
          "low": 0.0987,
          "close": 0.0992,
          "volume": 163077.5,
          "close_time": 1767553199999,
          "quote_volume": 16229.6475,
          "trades": 558,
          "taker_buy_base": 61015.1,
          "taker_buy_quote": 6085.41267
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.0992,
          "high": 0.0992,
          "low": 0.0981,
          "close": 0.0988,
          "volume": 221682.6,
          "close_time": 1767556799999,
          "quote_volume": 21866.04439,
          "trades": 532,
          "taker_buy_base": 98706.3,
          "taker_buy_quote": 9741.89729
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0986,
          "high": 0.0988,
          "low": 0.0982,
          "close": 0.0983,
          "volume": 60402.8,
          "close_time": 1767560399999,
          "quote_volume": 5950.67346,
          "trades": 97,
          "taker_buy_base": 20989.7,
          "taker_buy_quote": 2070.86025
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.0982,
          "high": 0.0987,
          "low": 0.0975,
          "close": 0.098,
          "volume": 231268.5,
          "close_time": 1767563999999,
          "quote_volume": 22645.60685,
          "trades": 402,
          "taker_buy_base": 66089.1,
          "taker_buy_quote": 6480.07462
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.098,
          "high": 0.0985,
          "low": 0.0974,
          "close": 0.0984,
          "volume": 187662.2,
          "close_time": 1767567599999,
          "quote_volume": 18381.02102,
          "trades": 446,
          "taker_buy_base": 97013.9,
          "taker_buy_quote": 9507.30969
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.0983,
          "high": 0.1006,
          "low": 0.0975,
          "close": 0.0996,
          "volume": 666370.7,
          "close_time": 1767571199999,
          "quote_volume": 65885.64253,
          "trades": 1573,
          "taker_buy_base": 414040.6,
          "taker_buy_quote": 40925.8064
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0996,
          "high": 0.1033,
          "low": 0.0995,
          "close": 0.1022,
          "volume": 1444227.1,
          "close_time": 1767574799999,
          "quote_volume": 146842.86957,
          "trades": 3975,
          "taker_buy_base": 879321.6,
          "taker_buy_quote": 89434.59337
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.1023,
          "high": 0.1024,
          "low": 0.1013,
          "close": 0.1016,
          "volume": 435465.3,
          "close_time": 1767578399999,
          "quote_volume": 44319.95163,
          "trades": 1221,
          "taker_buy_base": 233672.9,
          "taker_buy_quote": 23779.7964
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.1016,
          "high": 0.1016,
          "low": 0.0996,
          "close": 0.1001,
          "volume": 333580.0,
          "close_time": 1767581999999,
          "quote_volume": 33532.78373,
          "trades": 467,
          "taker_buy_base": 88586.8,
          "taker_buy_quote": 8890.34623
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.1002,
          "high": 0.1004,
          "low": 0.0993,
          "close": 0.0995,
          "volume": 131323.3,
          "close_time": 1767585599999,
          "quote_volume": 13112.52174,
          "trades": 405,
          "taker_buy_base": 77426.1,
          "taker_buy_quote": 7734.23449
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0995,
          "high": 0.0995,
          "low": 0.0974,
          "close": 0.0983,
          "volume": 509784.4,
          "close_time": 1767589199999,
          "quote_volume": 49961.71179,
          "trades": 1217,
          "taker_buy_base": 187391.2,
          "taker_buy_quote": 18375.52106
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.0983,
          "high": 0.0986,
          "low": 0.0978,
          "close": 0.098,
          "volume": 163293.7,
          "close_time": 1767592799999,
          "quote_volume": 16034.62395,
          "trades": 585,
          "taker_buy_base": 58840.2,
          "taker_buy_quote": 5778.30892
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.0979,
          "high": 0.1003,
          "low": 0.0978,
          "close": 0.0996,
          "volume": 488612.9,
          "close_time": 1767596399999,
          "quote_volume": 48384.42907,
          "trades": 852,
          "taker_buy_base": 327164.1,
          "taker_buy_quote": 32425.27313
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.0996,
          "high": 0.1018,
          "low": 0.0994,
          "close": 0.1004,
          "volume": 846505.7,
          "close_time": 1767599999999,
          "quote_volume": 85342.8259,
          "trades": 1654,
          "taker_buy_base": 347516.7,
          "taker_buy_quote": 35059.58669
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.1005,
          "high": 0.1005,
          "low": 0.0999,
          "close": 0.1003,
          "volume": 252695.4,
          "close_time": 1767603599999,
          "quote_volume": 25328.87524,
          "trades": 895,
          "taker_buy_base": 109208.0,
          "taker_buy_quote": 10949.38862
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.1003,
          "high": 0.101,
          "low": 0.0986,
          "close": 0.0987,
          "volume": 796531.9,
          "close_time": 1767607199999,
          "quote_volume": 79534.89057,
          "trades": 1024,
          "taker_buy_base": 326772.3,
          "taker_buy_quote": 32614.8532
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.0986,
          "high": 0.0987,
          "low": 0.0978,
          "close": 0.0982,
          "volume": 381322.6,
          "close_time": 1767610799999,
          "quote_volume": 37456.799,
          "trades": 818,
          "taker_buy_base": 212808.0,
          "taker_buy_quote": 20909.12472
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.098,
          "high": 0.0989,
          "low": 0.0977,
          "close": 0.0978,
          "volume": 631691.0,
          "close_time": 1767614399999,
          "quote_volume": 62090.01485,
          "trades": 990,
          "taker_buy_base": 149276.0,
          "taker_buy_quote": 14675.73636
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0979,
          "high": 0.0983,
          "low": 0.0973,
          "close": 0.0982,
          "volume": 536879.8,
          "close_time": 1767617999999,
          "quote_volume": 52553.65432,
          "trades": 1418,
          "taker_buy_base": 410059.7,
          "taker_buy_quote": 40159.95568
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.0982,
          "high": 0.1001,
          "low": 0.0982,
          "close": 0.0987,
          "volume": 1117131.1,
          "close_time": 1767621599999,
          "quote_volume": 110603.43386,
          "trades": 2686,
          "taker_buy_base": 844587.4,
          "taker_buy_quote": 83643.09022
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.0987,
          "high": 0.0996,
          "low": 0.0981,
          "close": 0.0982,
          "volume": 1311917.7,
          "close_time": 1767625199999,
          "quote_volume": 129643.66264,
          "trades": 3618,
          "taker_buy_base": 823535.1,
          "taker_buy_quote": 81404.23322
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.098,
          "high": 0.0983,
          "low": 0.0969,
          "close": 0.0981,
          "volume": 759319.8,
          "close_time": 1767628799999,
          "quote_volume": 74144.85474,
          "trades": 3258,
          "taker_buy_base": 569884.9,
          "taker_buy_quote": 55658.50307
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0981,
          "high": 0.0991,
          "low": 0.0975,
          "close": 0.0978,
          "volume": 783960.1,
          "close_time": 1767632399999,
          "quote_volume": 77020.67875,
          "trades": 2582,
          "taker_buy_base": 628689.3,
          "taker_buy_quote": 61768.09194
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.0978,
          "high": 0.0988,
          "low": 0.0975,
          "close": 0.0986,
          "volume": 703194.9,
          "close_time": 1767635999999,
          "quote_volume": 68930.61973,
          "trades": 3093,
          "taker_buy_base": 474439.2,
          "taker_buy_quote": 46494.33041
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.0986,
          "high": 0.0993,
          "low": 0.0982,
          "close": 0.0993,
          "volume": 682726.6,
          "close_time": 1767639599999,
          "quote_volume": 67297.01431,
          "trades": 2685,
          "taker_buy_base": 494621.2,
          "taker_buy_quote": 48766.08409
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.0992,
          "high": 0.0995,
          "low": 0.0986,
          "close": 0.0988,
          "volume": 610041.1,
          "close_time": 1767643199999,
          "quote_volume": 60354.66737,
          "trades": 2279,
          "taker_buy_base": 435159.2,
          "taker_buy_quote": 43051.06124
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0989,
          "high": 0.0996,
          "low": 0.0987,
          "close": 0.0989,
          "volume": 347160.6,
          "close_time": 1767646799999,
          "quote_volume": 34427.11653,
          "trades": 1818,
          "taker_buy_base": 273491.6,
          "taker_buy_quote": 27117.09282
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.0989,
          "high": 0.0995,
          "low": 0.0986,
          "close": 0.0988,
          "volume": 637292.7,
          "close_time": 1767650399999,
          "quote_volume": 63068.10546,
          "trades": 2349,
          "taker_buy_base": 417403.8,
          "taker_buy_quote": 41318.55708
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.0987,
          "high": 0.1004,
          "low": 0.0985,
          "close": 0.0999,
          "volume": 610304.6,
          "close_time": 1767653999999,
          "quote_volume": 60709.05824,
          "trades": 2076,
          "taker_buy_base": 460678.2,
          "taker_buy_quote": 45855.73347
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.0998,
          "high": 0.0999,
          "low": 0.0991,
          "close": 0.0994,
          "volume": 360023.0,
          "close_time": 1767657599999,
          "quote_volume": 35814.9074,
          "trades": 1808,
          "taker_buy_base": 280700.3,
          "taker_buy_quote": 27927.93865
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0993,
          "high": 0.0996,
          "low": 0.0975,
          "close": 0.0978,
          "volume": 490666.6,
          "close_time": 1767661199999,
          "quote_volume": 48273.34277,
          "trades": 1691,
          "taker_buy_base": 318410.8,
          "taker_buy_quote": 31354.36656
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.0979,
          "high": 0.0984,
          "low": 0.097,
          "close": 0.0983,
          "volume": 652931.4,
          "close_time": 1767664799999,
          "quote_volume": 63806.18336,
          "trades": 1102,
          "taker_buy_base": 369046.2,
          "taker_buy_quote": 36090.29227
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.0983,
          "high": 0.0986,
          "low": 0.0975,
          "close": 0.098,
          "volume": 967636.4,
          "close_time": 1767668399999,
          "quote_volume": 94803.76995,
          "trades": 1471,
          "taker_buy_base": 516855.0,
          "taker_buy_quote": 50663.28515
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.098,
          "high": 0.0988,
          "low": 0.0974,
          "close": 0.0975,
          "volume": 1317569.7,
          "close_time": 1767671999999,
          "quote_volume": 129257.81452,
          "trades": 2261,
          "taker_buy_base": 635061.5,
          "taker_buy_quote": 62343.34238
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0974,
          "high": 0.0988,
          "low": 0.097,
          "close": 0.0985,
          "volume": 606513.8,
          "close_time": 1767675599999,
          "quote_volume": 59473.78259,
          "trades": 1250,
          "taker_buy_base": 399464.0,
          "taker_buy_quote": 39200.263
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.0984,
          "high": 0.0986,
          "low": 0.0973,
          "close": 0.0976,
          "volume": 690797.9,
          "close_time": 1767679199999,
          "quote_volume": 67635.62541,
          "trades": 1249,
          "taker_buy_base": 340225.0,
          "taker_buy_quote": 33327.27404
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.0976,
          "high": 0.1013,
          "low": 0.0966,
          "close": 0.101,
          "volume": 1428653.9,
          "close_time": 1767682799999,
          "quote_volume": 141465.4839,
          "trades": 1467,
          "taker_buy_base": 831934.3,
          "taker_buy_quote": 82454.10177
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.1011,
          "high": 0.1029,
          "low": 0.0998,
          "close": 0.0998,
          "volume": 1883878.1,
          "close_time": 1767686399999,
          "quote_volume": 191445.88965,
          "trades": 2498,
          "taker_buy_base": 1142366.8,
          "taker_buy_quote": 116206.37822
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0998,
          "high": 0.1001,
          "low": 0.0972,
          "close": 0.0979,
          "volume": 1718534.3,
          "close_time": 1767689999999,
          "quote_volume": 168886.37525,
          "trades": 3644,
          "taker_buy_base": 892311.0,
          "taker_buy_quote": 87618.90484
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.0978,
          "high": 0.0989,
          "low": 0.0975,
          "close": 0.0979,
          "volume": 762282.1,
          "close_time": 1767693599999,
          "quote_volume": 74791.26554,
          "trades": 3139,
          "taker_buy_base": 553454.1,
          "taker_buy_quote": 54314.51409
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.0978,
          "high": 0.0983,
          "low": 0.0976,
          "close": 0.098,
          "volume": 409638.4,
          "close_time": 1767697199999,
          "quote_volume": 40155.28246,
          "trades": 1748,
          "taker_buy_base": 263146.7,
          "taker_buy_quote": 25803.41802
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.098,
          "high": 0.0988,
          "low": 0.0974,
          "close": 0.0975,
          "volume": 570693.7,
          "close_time": 1767700799999,
          "quote_volume": 55967.72577,
          "trades": 765,
          "taker_buy_base": 132428.2,
          "taker_buy_quote": 13017.3801
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0977,
          "high": 0.0985,
          "low": 0.0971,
          "close": 0.0985,
          "volume": 770320.1,
          "close_time": 1767704399999,
          "quote_volume": 75336.1203,
          "trades": 1221,
          "taker_buy_base": 326952.2,
          "taker_buy_quote": 32057.02412
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.0984,
          "high": 0.0989,
          "low": 0.0977,
          "close": 0.0985,
          "volume": 693021.9,
          "close_time": 1767707999999,
          "quote_volume": 68168.85551,
          "trades": 1400,
          "taker_buy_base": 425387.7,
          "taker_buy_quote": 41885.55027
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.0985,
          "high": 0.0994,
          "low": 0.0975,
          "close": 0.0978,
          "volume": 812640.1,
          "close_time": 1767711599999,
          "quote_volume": 79953.05892,
          "trades": 2271,
          "taker_buy_base": 503540.2,
          "taker_buy_quote": 49589.01387
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.0977,
          "high": 0.0984,
          "low": 0.0956,
          "close": 0.0969,
          "volume": 1344770.4,
          "close_time": 1767715199999,
          "quote_volume": 130371.7264,
          "trades": 2382,
          "taker_buy_base": 826052.3,
          "taker_buy_quote": 80194.7955
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0969,
          "high": 0.0972,
          "low": 0.0947,
          "close": 0.0957,
          "volume": 1223782.8,
          "close_time": 1767718799999,
          "quote_volume": 117362.83599,
          "trades": 1715,
          "taker_buy_base": 693429.0,
          "taker_buy_quote": 66509.72118
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.0956,
          "high": 0.0973,
          "low": 0.0936,
          "close": 0.0939,
          "volume": 1630671.1,
          "close_time": 1767722399999,
          "quote_volume": 155187.45638,
          "trades": 2421,
          "taker_buy_base": 827353.3,
          "taker_buy_quote": 78835.88019
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.0939,
          "high": 0.0947,
          "low": 0.0931,
          "close": 0.0932,
          "volume": 781250.1,
          "close_time": 1767725999999,
          "quote_volume": 73492.9886,
          "trades": 1596,
          "taker_buy_base": 332215.5,
          "taker_buy_quote": 31257.83175
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.0933,
          "high": 0.0963,
          "low": 0.093,
          "close": 0.0948,
          "volume": 666668.6,
          "close_time": 1767729599999,
          "quote_volume": 63049.37694,
          "trades": 953,
          "taker_buy_base": 356057.7,
          "taker_buy_quote": 33683.00723
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0949,
          "high": 0.0959,
          "low": 0.0948,
          "close": 0.0952,
          "volume": 408086.4,
          "close_time": 1767733199999,
          "quote_volume": 38876.41922,
          "trades": 457,
          "taker_buy_base": 89917.1,
          "taker_buy_quote": 8577.7004
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.0952,
          "high": 0.0967,
          "low": 0.0951,
          "close": 0.0955,
          "volume": 379470.1,
          "close_time": 1767736799999,
          "quote_volume": 36408.4489,
          "trades": 422,
          "taker_buy_base": 189425.2,
          "taker_buy_quote": 18203.16289
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.0953,
          "high": 0.0961,
          "low": 0.0939,
          "close": 0.0945,
          "volume": 294228.7,
          "close_time": 1767740399999,
          "quote_volume": 27926.71164,
          "trades": 422,
          "taker_buy_base": 166602.4,
          "taker_buy_quote": 15824.44435
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.0946,
          "high": 0.0957,
          "low": 0.0942,
          "close": 0.0952,
          "volume": 416722.7,
          "close_time": 1767743999999,
          "quote_volume": 39607.92098,
          "trades": 503,
          "taker_buy_base": 347363.0,
          "taker_buy_quote": 33020.24475
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0951,
          "high": 0.0959,
          "low": 0.0935,
          "close": 0.0936,
          "volume": 728102.2,
          "close_time": 1767747599999,
          "quote_volume": 68773.11042,
          "trades": 765,
          "taker_buy_base": 305305.4,
          "taker_buy_quote": 28854.85931
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.0937,
          "high": 0.0941,
          "low": 0.0929,
          "close": 0.0936,
          "volume": 336598.0,
          "close_time": 1767751199999,
          "quote_volume": 31516.3612,
          "trades": 407,
          "taker_buy_base": 158078.3,
          "taker_buy_quote": 14799.68432
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.0935,
          "high": 0.0939,
          "low": 0.0932,
          "close": 0.0939,
          "volume": 329272.7,
          "close_time": 1767754799999,
          "quote_volume": 30806.10821,
          "trades": 388,
          "taker_buy_base": 190450.8,
          "taker_buy_quote": 17832.96412
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.0938,
          "high": 0.0939,
          "low": 0.0927,
          "close": 0.0933,
          "volume": 289908.4,
          "close_time": 1767758399999,
          "quote_volume": 27035.86483,
          "trades": 455,
          "taker_buy_base": 113102.6,
          "taker_buy_quote": 10546.61403
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0934,
          "high": 0.094,
          "low": 0.0933,
          "close": 0.0937,
          "volume": 317796.1,
          "close_time": 1767761999999,
          "quote_volume": 29779.41824,
          "trades": 305,
          "taker_buy_base": 206862.0,
          "taker_buy_quote": 19381.15346
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.0936,
          "high": 0.0936,
          "low": 0.0867,
          "close": 0.0878,
          "volume": 5072585.0,
          "close_time": 1767765599999,
          "quote_volume": 454567.87095,
          "trades": 11956,
          "taker_buy_base": 2177904.4,
          "taker_buy_quote": 195624.76168
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.0878,
          "high": 0.0884,
          "low": 0.0838,
          "close": 0.0865,
          "volume": 4050977.3,
          "close_time": 1767769199999,
          "quote_volume": 349534.52361,
          "trades": 13326,
          "taker_buy_base": 1843296.1,
          "taker_buy_quote": 159210.34993
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.0866,
          "high": 0.0874,
          "low": 0.0861,
          "close": 0.0863,
          "volume": 1945932.0,
          "close_time": 1767772799999,
          "quote_volume": 168900.30191,
          "trades": 7178,
          "taker_buy_base": 823540.2,
          "taker_buy_quote": 71530.00135
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0864,
          "high": 0.0879,
          "low": 0.0862,
          "close": 0.0871,
          "volume": 1694393.3,
          "close_time": 1767776399999,
          "quote_volume": 147424.42559,
          "trades": 4666,
          "taker_buy_base": 609870.0,
          "taker_buy_quote": 53096.36199
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.0871,
          "high": 0.0872,
          "low": 0.0851,
          "close": 0.0858,
          "volume": 1852576.4,
          "close_time": 1767779999999,
          "quote_volume": 159643.98901,
          "trades": 3336,
          "taker_buy_base": 705967.4,
          "taker_buy_quote": 60916.8204
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.0856,
          "high": 0.0872,
          "low": 0.0856,
          "close": 0.0864,
          "volume": 821576.7,
          "close_time": 1767783599999,
          "quote_volume": 71046.94337,
          "trades": 1043,
          "taker_buy_base": 379017.8,
          "taker_buy_quote": 32790.86306
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.0864,
          "high": 0.0871,
          "low": 0.086,
          "close": 0.0867,
          "volume": 818920.8,
          "close_time": 1767787199999,
          "quote_volume": 70872.40718,
          "trades": 898,
          "taker_buy_base": 490758.6,
          "taker_buy_quote": 42498.40349
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0866,
          "high": 0.0872,
          "low": 0.0855,
          "close": 0.0861,
          "volume": 1547508.4,
          "close_time": 1767790799999,
          "quote_volume": 133578.48738,
          "trades": 1243,
          "taker_buy_base": 766772.3,
          "taker_buy_quote": 66217.61998
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.0862,
          "high": 0.087,
          "low": 0.0862,
          "close": 0.0866,
          "volume": 1219061.8,
          "close_time": 1767794399999,
          "quote_volume": 105516.38574,
          "trades": 1363,
          "taker_buy_base": 702008.8,
          "taker_buy_quote": 60781.03394
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.0865,
          "high": 0.0865,
          "low": 0.0845,
          "close": 0.0857,
          "volume": 1944966.4,
          "close_time": 1767797999999,
          "quote_volume": 166393.27971,
          "trades": 1947,
          "taker_buy_base": 808435.5,
          "taker_buy_quote": 69200.44204
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.0857,
          "high": 0.0858,
          "low": 0.0837,
          "close": 0.0841,
          "volume": 1255569.7,
          "close_time": 1767801599999,
          "quote_volume": 106114.91828,
          "trades": 1696,
          "taker_buy_base": 427630.1,
          "taker_buy_quote": 36248.1401
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0842,
          "high": 0.0843,
          "low": 0.0832,
          "close": 0.0836,
          "volume": 1244869.9,
          "close_time": 1767805199999,
          "quote_volume": 104443.58716,
          "trades": 1514,
          "taker_buy_base": 574584.2,
          "taker_buy_quote": 48237.38016
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.0836,
          "high": 0.0839,
          "low": 0.083,
          "close": 0.0832,
          "volume": 1284375.1,
          "close_time": 1767808799999,
          "quote_volume": 107128.09305,
          "trades": 1655,
          "taker_buy_base": 475898.8,
          "taker_buy_quote": 39715.21889
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.0832,
          "high": 0.0841,
          "low": 0.0828,
          "close": 0.0833,
          "volume": 1068166.3,
          "close_time": 1767812399999,
          "quote_volume": 89128.18402,
          "trades": 1958,
          "taker_buy_base": 452547.4,
          "taker_buy_quote": 37811.2466
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.0835,
          "high": 0.0842,
          "low": 0.083,
          "close": 0.0836,
          "volume": 1086117.0,
          "close_time": 1767815999999,
          "quote_volume": 90762.47598,
          "trades": 2047,
          "taker_buy_base": 518702.3,
          "taker_buy_quote": 43390.86229
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0836,
          "high": 0.0836,
          "low": 0.0818,
          "close": 0.0823,
          "volume": 873550.5,
          "close_time": 1767819599999,
          "quote_volume": 72054.15933,
          "trades": 1425,
          "taker_buy_base": 337639.3,
          "taker_buy_quote": 27845.18314
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.0822,
          "high": 0.0828,
          "low": 0.082,
          "close": 0.0824,
          "volume": 627949.2,
          "close_time": 1767823199999,
          "quote_volume": 51704.16732,
          "trades": 1558,
          "taker_buy_base": 205562.4,
          "taker_buy_quote": 16935.05706
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.0823,
          "high": 0.0834,
          "low": 0.0821,
          "close": 0.0829,
          "volume": 604682.2,
          "close_time": 1767826799999,
          "quote_volume": 50110.81562,
          "trades": 1438,
          "taker_buy_base": 281249.6,
          "taker_buy_quote": 23303.11675
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.0828,
          "high": 0.0836,
          "low": 0.0826,
          "close": 0.0828,
          "volume": 977927.4,
          "close_time": 1767830399999,
          "quote_volume": 81217.84102,
          "trades": 1766,
          "taker_buy_base": 483018.9,
          "taker_buy_quote": 40117.31131
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0827,
          "high": 0.0829,
          "low": 0.0815,
          "close": 0.0818,
          "volume": 1008442.9,
          "close_time": 1767833999999,
          "quote_volume": 82807.81397,
          "trades": 1513,
          "taker_buy_base": 371105.4,
          "taker_buy_quote": 30471.64666
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.0819,
          "high": 0.0823,
          "low": 0.0815,
          "close": 0.0819,
          "volume": 860221.3,
          "close_time": 1767837599999,
          "quote_volume": 70465.18608,
          "trades": 1808,
          "taker_buy_base": 475030.8,
          "taker_buy_quote": 38938.78431
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.0819,
          "high": 0.0824,
          "low": 0.0812,
          "close": 0.0816,
          "volume": 715988.8,
          "close_time": 1767841199999,
          "quote_volume": 58551.78562,
          "trades": 1653,
          "taker_buy_base": 317411.7,
          "taker_buy_quote": 25973.68086
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.0815,
          "high": 0.0822,
          "low": 0.0806,
          "close": 0.081,
          "volume": 2309649.3,
          "close_time": 1767844799999,
          "quote_volume": 187596.55693,
          "trades": 2587,
          "taker_buy_base": 881082.5,
          "taker_buy_quote": 71654.57302
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0811,
          "high": 0.0821,
          "low": 0.081,
          "close": 0.0819,
          "volume": 1055943.1,
          "close_time": 1767848399999,
          "quote_volume": 86207.88993,
          "trades": 1712,
          "taker_buy_base": 379367.5,
          "taker_buy_quote": 30984.74495
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.082,
          "high": 0.0827,
          "low": 0.0816,
          "close": 0.0819,
          "volume": 1113089.8,
          "close_time": 1767851999999,
          "quote_volume": 91625.40449,
          "trades": 2409,
          "taker_buy_base": 525873.3,
          "taker_buy_quote": 43310.62258
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.0819,
          "high": 0.0823,
          "low": 0.0811,
          "close": 0.0812,
          "volume": 840600.3,
          "close_time": 1767855599999,
          "quote_volume": 68825.13195,
          "trades": 1828,
          "taker_buy_base": 368819.8,
          "taker_buy_quote": 30203.23305
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.0812,
          "high": 0.0837,
          "low": 0.0807,
          "close": 0.0834,
          "volume": 1847564.1,
          "close_time": 1767859199999,
          "quote_volume": 153003.82383,
          "trades": 3913,
          "taker_buy_base": 1215953.1,
          "taker_buy_quote": 100722.8964
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0833,
          "high": 0.0845,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 1159419.6,
          "close_time": 1767862799999,
          "quote_volume": 96510.91993,
          "trades": 3422,
          "taker_buy_base": 345002.2,
          "taker_buy_quote": 28734.54683
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.0826,
          "high": 0.0826,
          "low": 0.0819,
          "close": 0.0821,
          "volume": 366437.5,
          "close_time": 1767866399999,
          "quote_volume": 30157.93928,
          "trades": 852,
          "taker_buy_base": 167975.3,
          "taker_buy_quote": 13827.65971
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.0821,
          "high": 0.0823,
          "low": 0.0815,
          "close": 0.082,
          "volume": 394021.9,
          "close_time": 1767869999999,
          "quote_volume": 32273.7479,
          "trades": 910,
          "taker_buy_base": 198083.1,
          "taker_buy_quote": 16220.83646
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.082,
          "high": 0.0827,
          "low": 0.0818,
          "close": 0.0827,
          "volume": 557241.0,
          "close_time": 1767873599999,
          "quote_volume": 45805.80536,
          "trades": 1344,
          "taker_buy_base": 350621.6,
          "taker_buy_quote": 28828.70121
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0828,
          "high": 0.0828,
          "low": 0.082,
          "close": 0.0825,
          "volume": 351067.6,
          "close_time": 1767877199999,
          "quote_volume": 28933.74991,
          "trades": 740,
          "taker_buy_base": 199945.9,
          "taker_buy_quote": 16483.69677
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.0826,
          "high": 0.0832,
          "low": 0.0825,
          "close": 0.0827,
          "volume": 495178.7,
          "close_time": 1767880799999,
          "quote_volume": 41013.86122,
          "trades": 925,
          "taker_buy_base": 256570.6,
          "taker_buy_quote": 21249.79683
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.0826,
          "high": 0.0831,
          "low": 0.0822,
          "close": 0.0828,
          "volume": 582812.5,
          "close_time": 1767884399999,
          "quote_volume": 48154.75892,
          "trades": 1433,
          "taker_buy_base": 262251.5,
          "taker_buy_quote": 21663.13424
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.0827,
          "high": 0.0839,
          "low": 0.0826,
          "close": 0.0835,
          "volume": 318071.9,
          "close_time": 1767887999999,
          "quote_volume": 26522.7695,
          "trades": 926,
          "taker_buy_base": 171033.5,
          "taker_buy_quote": 14262.73329
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0835,
          "high": 0.0838,
          "low": 0.0829,
          "close": 0.0837,
          "volume": 347803.5,
          "close_time": 1767891599999,
          "quote_volume": 28944.12609,
          "trades": 764,
          "taker_buy_base": 99570.5,
          "taker_buy_quote": 8287.3537
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.0837,
          "high": 0.0857,
          "low": 0.0836,
          "close": 0.0845,
          "volume": 1069787.0,
          "close_time": 1767895199999,
          "quote_volume": 90579.84608,
          "trades": 1608,
          "taker_buy_base": 645040.4,
          "taker_buy_quote": 54613.45975
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.0845,
          "high": 0.0847,
          "low": 0.0838,
          "close": 0.0841,
          "volume": 699934.1,
          "close_time": 1767898799999,
          "quote_volume": 58886.54844,
          "trades": 942,
          "taker_buy_base": 391735.7,
          "taker_buy_quote": 32967.26195
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.084,
          "high": 0.084,
          "low": 0.0833,
          "close": 0.0834,
          "volume": 216861.4,
          "close_time": 1767902399999,
          "quote_volume": 18166.55603,
          "trades": 477,
          "taker_buy_base": 59194.2,
          "taker_buy_quote": 4958.387
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0834,
          "high": 0.0835,
          "low": 0.0826,
          "close": 0.0835,
          "volume": 284469.5,
          "close_time": 1767905999999,
          "quote_volume": 23639.04296,
          "trades": 679,
          "taker_buy_base": 186734.7,
          "taker_buy_quote": 15520.05857
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.0834,
          "high": 0.0835,
          "low": 0.0832,
          "close": 0.0832,
          "volume": 211610.7,
          "close_time": 1767909599999,
          "quote_volume": 17639.53364,
          "trades": 343,
          "taker_buy_base": 122592.3,
          "taker_buy_quote": 10221.69715
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.0833,
          "high": 0.0839,
          "low": 0.0829,
          "close": 0.0833,
          "volume": 354977.9,
          "close_time": 1767913199999,
          "quote_volume": 29558.86112,
          "trades": 479,
          "taker_buy_base": 204284.5,
          "taker_buy_quote": 17000.13378
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.0835,
          "high": 0.084,
          "low": 0.0835,
          "close": 0.0836,
          "volume": 216250.3,
          "close_time": 1767916799999,
          "quote_volume": 18097.24887,
          "trades": 334,
          "taker_buy_base": 138918.5,
          "taker_buy_quote": 11624.71825
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0835,
          "high": 0.0836,
          "low": 0.0833,
          "close": 0.0835,
          "volume": 204457.0,
          "close_time": 1767920399999,
          "quote_volume": 17062.28329,
          "trades": 275,
          "taker_buy_base": 107266.1,
          "taker_buy_quote": 8954.66693
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.0834,
          "high": 0.0838,
          "low": 0.0825,
          "close": 0.0828,
          "volume": 562538.2,
          "close_time": 1767923999999,
          "quote_volume": 46821.89866,
          "trades": 837,
          "taker_buy_base": 295418.2,
          "taker_buy_quote": 24594.49911
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.0827,
          "high": 0.0831,
          "low": 0.0827,
          "close": 0.0831,
          "volume": 126082.9,
          "close_time": 1767927599999,
          "quote_volume": 10462.956,
          "trades": 201,
          "taker_buy_base": 76160.1,
          "taker_buy_quote": 6321.54144
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.0831,
          "high": 0.0841,
          "low": 0.083,
          "close": 0.0839,
          "volume": 461537.5,
          "close_time": 1767931199999,
          "quote_volume": 38740.44671,
          "trades": 792,
          "taker_buy_base": 294786.3,
          "taker_buy_quote": 24756.53524
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0839,
          "high": 0.0841,
          "low": 0.0835,
          "close": 0.0835,
          "volume": 273404.7,
          "close_time": 1767934799999,
          "quote_volume": 22921.64481,
          "trades": 419,
          "taker_buy_base": 160756.8,
          "taker_buy_quote": 13478.66878
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.0836,
          "high": 0.0837,
          "low": 0.0832,
          "close": 0.0834,
          "volume": 206758.0,
          "close_time": 1767938399999,
          "quote_volume": 17246.98344,
          "trades": 233,
          "taker_buy_base": 87392.0,
          "taker_buy_quote": 7295.69081
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.0833,
          "high": 0.0834,
          "low": 0.083,
          "close": 0.0834,
          "volume": 297367.7,
          "close_time": 1767941999999,
          "quote_volume": 24729.48406,
          "trades": 449,
          "taker_buy_base": 105808.6,
          "taker_buy_quote": 8801.22866
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.0834,
          "high": 0.0834,
          "low": 0.083,
          "close": 0.083,
          "volume": 98968.8,
          "close_time": 1767945599999,
          "quote_volume": 8228.49522,
          "trades": 184,
          "taker_buy_base": 35636.3,
          "taker_buy_quote": 2963.24795
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.083,
          "high": 0.083,
          "low": 0.0814,
          "close": 0.0818,
          "volume": 614326.7,
          "close_time": 1767949199999,
          "quote_volume": 50380.82149,
          "trades": 891,
          "taker_buy_base": 285989.4,
          "taker_buy_quote": 23477.27832
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.0818,
          "high": 0.0823,
          "low": 0.0817,
          "close": 0.0819,
          "volume": 253276.6,
          "close_time": 1767952799999,
          "quote_volume": 20753.62977,
          "trades": 477,
          "taker_buy_base": 147710.8,
          "taker_buy_quote": 12104.01488
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.0819,
          "high": 0.0819,
          "low": 0.0814,
          "close": 0.0818,
          "volume": 713989.0,
          "close_time": 1767956399999,
          "quote_volume": 58269.65165,
          "trades": 709,
          "taker_buy_base": 287781.2,
          "taker_buy_quote": 23483.88047
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.0817,
          "high": 0.0821,
          "low": 0.0815,
          "close": 0.0818,
          "volume": 215851.3,
          "close_time": 1767959999999,
          "quote_volume": 17679.99052,
          "trades": 563,
          "taker_buy_base": 62435.4,
          "taker_buy_quote": 5112.91792
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0818,
          "high": 0.0819,
          "low": 0.0815,
          "close": 0.0817,
          "volume": 54092.1,
          "close_time": 1767963599999,
          "quote_volume": 4419.22711,
          "trades": 124,
          "taker_buy_base": 22885.9,
          "taker_buy_quote": 1871.16285
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.0817,
          "high": 0.0826,
          "low": 0.0816,
          "close": 0.0824,
          "volume": 448354.4,
          "close_time": 1767967199999,
          "quote_volume": 36797.50765,
          "trades": 642,
          "taker_buy_base": 208390.7,
          "taker_buy_quote": 17116.62328
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.0825,
          "high": 0.0825,
          "low": 0.0816,
          "close": 0.0816,
          "volume": 319280.0,
          "close_time": 1767970799999,
          "quote_volume": 26140.39213,
          "trades": 368,
          "taker_buy_base": 211988.5,
          "taker_buy_quote": 17364.98939
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.0818,
          "high": 0.0828,
          "low": 0.081,
          "close": 0.0814,
          "volume": 677633.4,
          "close_time": 1767974399999,
          "quote_volume": 55428.39394,
          "trades": 1243,
          "taker_buy_base": 335542.1,
          "taker_buy_quote": 27450.98592
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0814,
          "high": 0.0832,
          "low": 0.0814,
          "close": 0.0821,
          "volume": 653897.2,
          "close_time": 1767977999999,
          "quote_volume": 53854.21296,
          "trades": 1330,
          "taker_buy_base": 215075.2,
          "taker_buy_quote": 17690.24861
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.0822,
          "high": 0.0823,
          "low": 0.0814,
          "close": 0.0821,
          "volume": 224265.7,
          "close_time": 1767981599999,
          "quote_volume": 18353.7747,
          "trades": 313,
          "taker_buy_base": 85393.7,
          "taker_buy_quote": 6990.19183
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.082,
          "high": 0.082,
          "low": 0.0808,
          "close": 0.0817,
          "volume": 327559.4,
          "close_time": 1767985199999,
          "quote_volume": 26701.57577,
          "trades": 597,
          "taker_buy_base": 169229.6,
          "taker_buy_quote": 13795.20462
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.0816,
          "high": 0.0816,
          "low": 0.081,
          "close": 0.0812,
          "volume": 174506.3,
          "close_time": 1767988799999,
          "quote_volume": 14182.24179,
          "trades": 531,
          "taker_buy_base": 115716.3,
          "taker_buy_quote": 9408.45027
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0812,
          "high": 0.0817,
          "low": 0.0811,
          "close": 0.0815,
          "volume": 94628.2,
          "close_time": 1767992399999,
          "quote_volume": 7703.6088,
          "trades": 278,
          "taker_buy_base": 64718.3,
          "taker_buy_quote": 5269.65809
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.0815,
          "high": 0.0822,
          "low": 0.0813,
          "close": 0.0819,
          "volume": 203635.5,
          "close_time": 1767995999999,
          "quote_volume": 16634.60644,
          "trades": 326,
          "taker_buy_base": 77479.8,
          "taker_buy_quote": 6335.72704
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.0819,
          "high": 0.0821,
          "low": 0.0817,
          "close": 0.082,
          "volume": 93352.9,
          "close_time": 1767999599999,
          "quote_volume": 7644.29027,
          "trades": 209,
          "taker_buy_base": 25773.5,
          "taker_buy_quote": 2109.80207
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.0821,
          "high": 0.0821,
          "low": 0.0817,
          "close": 0.0819,
          "volume": 111929.4,
          "close_time": 1768003199999,
          "quote_volume": 9167.80511,
          "trades": 420,
          "taker_buy_base": 37363.6,
          "taker_buy_quote": 3063.65033
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0819,
          "high": 0.082,
          "low": 0.0814,
          "close": 0.0815,
          "volume": 122603.9,
          "close_time": 1768006799999,
          "quote_volume": 10015.02876,
          "trades": 316,
          "taker_buy_base": 32873.1,
          "taker_buy_quote": 2684.35179
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.0816,
          "high": 0.0818,
          "low": 0.0813,
          "close": 0.0817,
          "volume": 119998.4,
          "close_time": 1768010399999,
          "quote_volume": 9787.06678,
          "trades": 298,
          "taker_buy_base": 42204.2,
          "taker_buy_quote": 3442.4404
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.0817,
          "high": 0.0817,
          "low": 0.0812,
          "close": 0.0814,
          "volume": 64133.7,
          "close_time": 1768013999999,
          "quote_volume": 5224.58849,
          "trades": 249,
          "taker_buy_base": 34063.2,
          "taker_buy_quote": 2774.66433
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.0815,
          "high": 0.0817,
          "low": 0.0813,
          "close": 0.0817,
          "volume": 96434.4,
          "close_time": 1768017599999,
          "quote_volume": 7855.07355,
          "trades": 257,
          "taker_buy_base": 43383.6,
          "taker_buy_quote": 3532.68225
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0816,
          "high": 0.0816,
          "low": 0.0811,
          "close": 0.0812,
          "volume": 61497.0,
          "close_time": 1768021199999,
          "quote_volume": 4998.00787,
          "trades": 171,
          "taker_buy_base": 27531.8,
          "taker_buy_quote": 2239.72743
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.0812,
          "high": 0.0814,
          "low": 0.0812,
          "close": 0.0812,
          "volume": 45987.5,
          "close_time": 1768024799999,
          "quote_volume": 3737.56586,
          "trades": 159,
          "taker_buy_base": 7626.0,
          "taker_buy_quote": 619.75594
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.0812,
          "high": 0.0812,
          "low": 0.0807,
          "close": 0.0809,
          "volume": 230081.7,
          "close_time": 1768028399999,
          "quote_volume": 18611.98681,
          "trades": 273,
          "taker_buy_base": 134286.0,
          "taker_buy_quote": 10873.21624
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.0809,
          "high": 0.0815,
          "low": 0.0809,
          "close": 0.0815,
          "volume": 34164.5,
          "close_time": 1768031999999,
          "quote_volume": 2773.41075,
          "trades": 114,
          "taker_buy_base": 19878.8,
          "taker_buy_quote": 1614.66989
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0814,
          "high": 0.0816,
          "low": 0.0813,
          "close": 0.0814,
          "volume": 76796.7,
          "close_time": 1768035599999,
          "quote_volume": 6256.27333,
          "trades": 150,
          "taker_buy_base": 45993.1,
          "taker_buy_quote": 3746.98901
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.0814,
          "high": 0.0818,
          "low": 0.0814,
          "close": 0.0817,
          "volume": 94907.1,
          "close_time": 1768039199999,
          "quote_volume": 7739.11167,
          "trades": 144,
          "taker_buy_base": 49082.4,
          "taker_buy_quote": 4001.93871
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.0817,
          "high": 0.0817,
          "low": 0.0814,
          "close": 0.0817,
          "volume": 122373.0,
          "close_time": 1768042799999,
          "quote_volume": 9979.19783,
          "trades": 130,
          "taker_buy_base": 44744.9,
          "taker_buy_quote": 3649.45389
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.0817,
          "high": 0.0831,
          "low": 0.0816,
          "close": 0.083,
          "volume": 648111.7,
          "close_time": 1768046399999,
          "quote_volume": 53491.148,
          "trades": 1903,
          "taker_buy_base": 287549.8,
          "taker_buy_quote": 23745.34762
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.083,
          "high": 0.0842,
          "low": 0.0828,
          "close": 0.0835,
          "volume": 955219.6,
          "close_time": 1768049999999,
          "quote_volume": 79701.46486,
          "trades": 3347,
          "taker_buy_base": 412015.3,
          "taker_buy_quote": 34375.59231
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.0835,
          "high": 0.0865,
          "low": 0.0832,
          "close": 0.0862,
          "volume": 3101731.9,
          "close_time": 1768053599999,
          "quote_volume": 264816.13159,
          "trades": 6003,
          "taker_buy_base": 1573869.0,
          "taker_buy_quote": 134668.95589
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.0861,
          "high": 0.0875,
          "low": 0.0853,
          "close": 0.0855,
          "volume": 5915894.9,
          "close_time": 1768057199999,
          "quote_volume": 511343.9313,
          "trades": 8565,
          "taker_buy_base": 2990216.0,
          "taker_buy_quote": 258652.18945
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.0855,
          "high": 0.0855,
          "low": 0.0815,
          "close": 0.0826,
          "volume": 4229928.5,
          "close_time": 1768060799999,
          "quote_volume": 351942.62474,
          "trades": 5728,
          "taker_buy_base": 1617441.0,
          "taker_buy_quote": 134372.9928
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0826,
          "high": 0.0828,
          "low": 0.0817,
          "close": 0.082,
          "volume": 975420.9,
          "close_time": 1768064399999,
          "quote_volume": 80298.97027,
          "trades": 1408,
          "taker_buy_base": 441958.1,
          "taker_buy_quote": 36411.86035
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.0821,
          "high": 0.0825,
          "low": 0.0817,
          "close": 0.0819,
          "volume": 492395.9,
          "close_time": 1768067999999,
          "quote_volume": 40462.46136,
          "trades": 848,
          "taker_buy_base": 196563.4,
          "taker_buy_quote": 16142.21339
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.0819,
          "high": 0.0828,
          "low": 0.0818,
          "close": 0.0824,
          "volume": 573549.8,
          "close_time": 1768071599999,
          "quote_volume": 47167.00449,
          "trades": 879,
          "taker_buy_base": 202498.1,
          "taker_buy_quote": 16630.15358
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.0824,
          "high": 0.0831,
          "low": 0.0824,
          "close": 0.0831,
          "volume": 237210.7,
          "close_time": 1768075199999,
          "quote_volume": 19654.75469,
          "trades": 631,
          "taker_buy_base": 136040.0,
          "taker_buy_quote": 11276.42801
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0831,
          "high": 0.0835,
          "low": 0.0828,
          "close": 0.0834,
          "volume": 236717.7,
          "close_time": 1768078799999,
          "quote_volume": 19689.19232,
          "trades": 455,
          "taker_buy_base": 112097.8,
          "taker_buy_quote": 9333.06476
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.0833,
          "high": 0.0838,
          "low": 0.0825,
          "close": 0.0826,
          "volume": 326230.5,
          "close_time": 1768082399999,
          "quote_volume": 27126.5313,
          "trades": 503,
          "taker_buy_base": 154055.9,
          "taker_buy_quote": 12822.22772
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.0825,
          "high": 0.0827,
          "low": 0.082,
          "close": 0.0821,
          "volume": 268679.2,
          "close_time": 1768085999999,
          "quote_volume": 22127.39653,
          "trades": 304,
          "taker_buy_base": 124348.0,
          "taker_buy_quote": 10247.76851
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.0822,
          "high": 0.083,
          "low": 0.0821,
          "close": 0.0828,
          "volume": 228584.5,
          "close_time": 1768089599999,
          "quote_volume": 18914.07521,
          "trades": 256,
          "taker_buy_base": 87002.9,
          "taker_buy_quote": 7199.07601
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0829,
          "high": 0.0832,
          "low": 0.0826,
          "close": 0.0829,
          "volume": 391288.3,
          "close_time": 1768093199999,
          "quote_volume": 32468.95175,
          "trades": 589,
          "taker_buy_base": 108593.9,
          "taker_buy_quote": 9005.38427
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.0829,
          "high": 0.0843,
          "low": 0.0827,
          "close": 0.0838,
          "volume": 846314.3,
          "close_time": 1768096799999,
          "quote_volume": 70898.39367,
          "trades": 959,
          "taker_buy_base": 424861.7,
          "taker_buy_quote": 35588.85275
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.0839,
          "high": 0.0846,
          "low": 0.0835,
          "close": 0.0843,
          "volume": 506479.8,
          "close_time": 1768100399999,
          "quote_volume": 42568.73354,
          "trades": 744,
          "taker_buy_base": 309383.4,
          "taker_buy_quote": 26007.52684
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.0842,
          "high": 0.0843,
          "low": 0.0838,
          "close": 0.0842,
          "volume": 210616.9,
          "close_time": 1768103999999,
          "quote_volume": 17709.24874,
          "trades": 521,
          "taker_buy_base": 117287.5,
          "taker_buy_quote": 9866.72636
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0842,
          "high": 0.0842,
          "low": 0.0833,
          "close": 0.0839,
          "volume": 271163.3,
          "close_time": 1768107599999,
          "quote_volume": 22736.18115,
          "trades": 519,
          "taker_buy_base": 120615.4,
          "taker_buy_quote": 10115.91789
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.0839,
          "high": 0.0841,
          "low": 0.0835,
          "close": 0.0839,
          "volume": 480672.0,
          "close_time": 1768111199999,
          "quote_volume": 40217.42756,
          "trades": 557,
          "taker_buy_base": 149188.9,
          "taker_buy_quote": 12483.97702
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.0839,
          "high": 0.0842,
          "low": 0.0834,
          "close": 0.0836,
          "volume": 446501.4,
          "close_time": 1768114799999,
          "quote_volume": 37452.54836,
          "trades": 579,
          "taker_buy_base": 172126.2,
          "taker_buy_quote": 14438.87762
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.0837,
          "high": 0.0839,
          "low": 0.0831,
          "close": 0.0837,
          "volume": 458786.7,
          "close_time": 1768118399999,
          "quote_volume": 38301.76394,
          "trades": 808,
          "taker_buy_base": 172799.5,
          "taker_buy_quote": 14429.12034
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0838,
          "high": 0.0839,
          "low": 0.0833,
          "close": 0.0835,
          "volume": 242062.4,
          "close_time": 1768121999999,
          "quote_volume": 20216.33122,
          "trades": 481,
          "taker_buy_base": 90928.5,
          "taker_buy_quote": 7595.2813
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.0836,
          "high": 0.0841,
          "low": 0.0835,
          "close": 0.084,
          "volume": 240705.7,
          "close_time": 1768125599999,
          "quote_volume": 20189.73882,
          "trades": 507,
          "taker_buy_base": 115785.9,
          "taker_buy_quote": 9714.10233
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.084,
          "high": 0.0845,
          "low": 0.0838,
          "close": 0.0841,
          "volume": 372286.5,
          "close_time": 1768129199999,
          "quote_volume": 31363.36369,
          "trades": 682,
          "taker_buy_base": 149004.6,
          "taker_buy_quote": 12553.4434
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.084,
          "high": 0.0851,
          "low": 0.0839,
          "close": 0.085,
          "volume": 916962.5,
          "close_time": 1768132799999,
          "quote_volume": 77660.52926,
          "trades": 1202,
          "taker_buy_base": 568353.4,
          "taker_buy_quote": 48146.56432
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0849,
          "high": 0.0851,
          "low": 0.0845,
          "close": 0.0849,
          "volume": 341997.1,
          "close_time": 1768136399999,
          "quote_volume": 29001.60933,
          "trades": 589,
          "taker_buy_base": 205061.9,
          "taker_buy_quote": 17390.43998
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.0849,
          "high": 0.0849,
          "low": 0.0843,
          "close": 0.0843,
          "volume": 254677.1,
          "close_time": 1768139999999,
          "quote_volume": 21542.30562,
          "trades": 348,
          "taker_buy_base": 150341.8,
          "taker_buy_quote": 12714.27318
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.0843,
          "high": 0.0849,
          "low": 0.0842,
          "close": 0.0846,
          "volume": 231620.3,
          "close_time": 1768143599999,
          "quote_volume": 19581.32192,
          "trades": 477,
          "taker_buy_base": 135274.1,
          "taker_buy_quote": 11429.87319
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.0846,
          "high": 0.0846,
          "low": 0.0828,
          "close": 0.0831,
          "volume": 518725.2,
          "close_time": 1768147199999,
          "quote_volume": 43342.60077,
          "trades": 730,
          "taker_buy_base": 174189.2,
          "taker_buy_quote": 14531.54777
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0832,
          "high": 0.0834,
          "low": 0.0825,
          "close": 0.083,
          "volume": 461229.9,
          "close_time": 1768150799999,
          "quote_volume": 38267.79086,
          "trades": 783,
          "taker_buy_base": 205060.8,
          "taker_buy_quote": 17014.05207
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.083,
          "high": 0.0837,
          "low": 0.083,
          "close": 0.0836,
          "volume": 141950.8,
          "close_time": 1768154399999,
          "quote_volume": 11801.14405,
          "trades": 170,
          "taker_buy_base": 32060.5,
          "taker_buy_quote": 2668.70697
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.0837,
          "high": 0.0838,
          "low": 0.0836,
          "close": 0.0837,
          "volume": 55757.6,
          "close_time": 1768157999999,
          "quote_volume": 4666.11661,
          "trades": 99,
          "taker_buy_base": 33315.1,
          "taker_buy_quote": 2788.29824
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.0837,
          "high": 0.0837,
          "low": 0.0826,
          "close": 0.0827,
          "volume": 139302.8,
          "close_time": 1768161599999,
          "quote_volume": 11592.64446,
          "trades": 342,
          "taker_buy_base": 40692.2,
          "taker_buy_quote": 3386.86568
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0827,
          "high": 0.0827,
          "low": 0.0815,
          "close": 0.082,
          "volume": 336993.7,
          "close_time": 1768165199999,
          "quote_volume": 27621.6073,
          "trades": 591,
          "taker_buy_base": 165271.6,
          "taker_buy_quote": 13543.40427
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.0819,
          "high": 0.0822,
          "low": 0.0818,
          "close": 0.0822,
          "volume": 104112.0,
          "close_time": 1768168799999,
          "quote_volume": 8532.29672,
          "trades": 213,
          "taker_buy_base": 58005.9,
          "taker_buy_quote": 4754.47571
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.0821,
          "high": 0.0821,
          "low": 0.0809,
          "close": 0.0813,
          "volume": 431984.6,
          "close_time": 1768172399999,
          "quote_volume": 35149.16948,
          "trades": 548,
          "taker_buy_base": 205091.9,
          "taker_buy_quote": 16671.09166
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.0813,
          "high": 0.0821,
          "low": 0.0807,
          "close": 0.0819,
          "volume": 422341.3,
          "close_time": 1768175999999,
          "quote_volume": 34424.27232,
          "trades": 623,
          "taker_buy_base": 298696.4,
          "taker_buy_quote": 24359.86803
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.082,
          "high": 0.082,
          "low": 0.0805,
          "close": 0.0815,
          "volume": 443381.5,
          "close_time": 1768179599999,
          "quote_volume": 36010.70181,
          "trades": 548,
          "taker_buy_base": 181727.8,
          "taker_buy_quote": 14766.25973
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.0816,
          "high": 0.0822,
          "low": 0.0813,
          "close": 0.0818,
          "volume": 594124.2,
          "close_time": 1768183199999,
          "quote_volume": 48544.34114,
          "trades": 605,
          "taker_buy_base": 342077.0,
          "taker_buy_quote": 27948.53664
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.0818,
          "high": 0.0828,
          "low": 0.0818,
          "close": 0.0826,
          "volume": 190084.1,
          "close_time": 1768186799999,
          "quote_volume": 15690.45927,
          "trades": 108,
          "taker_buy_base": 62498.7,
          "taker_buy_quote": 5158.14986
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.0827,
          "high": 0.0828,
          "low": 0.0817,
          "close": 0.0817,
          "volume": 410250.5,
          "close_time": 1768190399999,
          "quote_volume": 33840.38476,
          "trades": 419,
          "taker_buy_base": 101913.5,
          "taker_buy_quote": 8401.45967
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0818,
          "high": 0.0824,
          "low": 0.0817,
          "close": 0.0822,
          "volume": 95626.4,
          "close_time": 1768193999999,
          "quote_volume": 7843.12185,
          "trades": 140,
          "taker_buy_base": 65360.3,
          "taker_buy_quote": 5361.60448
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.0823,
          "high": 0.0825,
          "low": 0.0822,
          "close": 0.0824,
          "volume": 73633.3,
          "close_time": 1768197599999,
          "quote_volume": 6063.7855,
          "trades": 119,
          "taker_buy_base": 56921.0,
          "taker_buy_quote": 4687.1087
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.0824,
          "high": 0.0825,
          "low": 0.0817,
          "close": 0.082,
          "volume": 160184.1,
          "close_time": 1768201199999,
          "quote_volume": 13176.75263,
          "trades": 99,
          "taker_buy_base": 80956.9,
          "taker_buy_quote": 6654.07911
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.0821,
          "high": 0.0824,
          "low": 0.0814,
          "close": 0.0815,
          "volume": 350158.5,
          "close_time": 1768204799999,
          "quote_volume": 28647.54216,
          "trades": 343,
          "taker_buy_base": 156147.8,
          "taker_buy_quote": 12781.78365
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0816,
          "high": 0.0817,
          "low": 0.0806,
          "close": 0.0812,
          "volume": 382531.5,
          "close_time": 1768208399999,
          "quote_volume": 31043.99745,
          "trades": 493,
          "taker_buy_base": 133597.4,
          "taker_buy_quote": 10830.60912
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.0812,
          "high": 0.0815,
          "low": 0.0809,
          "close": 0.081,
          "volume": 135934.4,
          "close_time": 1768211999999,
          "quote_volume": 11031.54757,
          "trades": 303,
          "taker_buy_base": 56232.1,
          "taker_buy_quote": 4566.52447
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.081,
          "high": 0.0815,
          "low": 0.0809,
          "close": 0.0811,
          "volume": 206605.9,
          "close_time": 1768215599999,
          "quote_volume": 16770.0738,
          "trades": 220,
          "taker_buy_base": 102688.3,
          "taker_buy_quote": 8332.75248
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.081,
          "high": 0.0814,
          "low": 0.0807,
          "close": 0.0807,
          "volume": 556754.1,
          "close_time": 1768219199999,
          "quote_volume": 45179.07191,
          "trades": 395,
          "taker_buy_base": 357154.1,
          "taker_buy_quote": 28999.83777
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0806,
          "high": 0.081,
          "low": 0.079,
          "close": 0.0796,
          "volume": 1392601.5,
          "close_time": 1768222799999,
          "quote_volume": 111464.12459,
          "trades": 1092,
          "taker_buy_base": 439997.7,
          "taker_buy_quote": 35238.08385
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.0796,
          "high": 0.0796,
          "low": 0.0774,
          "close": 0.0779,
          "volume": 1445992.4,
          "close_time": 1768226399999,
          "quote_volume": 113509.9258,
          "trades": 1753,
          "taker_buy_base": 692862.9,
          "taker_buy_quote": 54399.42069
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.0778,
          "high": 0.0793,
          "low": 0.0778,
          "close": 0.0793,
          "volume": 498523.2,
          "close_time": 1768229999999,
          "quote_volume": 39263.32786,
          "trades": 512,
          "taker_buy_base": 259213.4,
          "taker_buy_quote": 20412.57254
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.0792,
          "high": 0.08,
          "low": 0.079,
          "close": 0.0798,
          "volume": 357673.8,
          "close_time": 1768233599999,
          "quote_volume": 28420.21778,
          "trades": 375,
          "taker_buy_base": 112731.3,
          "taker_buy_quote": 8958.09743
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0799,
          "high": 0.0806,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 386362.5,
          "close_time": 1768237199999,
          "quote_volume": 30939.90782,
          "trades": 425,
          "taker_buy_base": 184266.5,
          "taker_buy_quote": 14758.41022
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.0801,
          "high": 0.0803,
          "low": 0.0789,
          "close": 0.0797,
          "volume": 278887.0,
          "close_time": 1768240799999,
          "quote_volume": 22153.17511,
          "trades": 326,
          "taker_buy_base": 174891.3,
          "taker_buy_quote": 13875.32167
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.0797,
          "high": 0.0801,
          "low": 0.0793,
          "close": 0.0797,
          "volume": 327258.7,
          "close_time": 1768244399999,
          "quote_volume": 26090.1375,
          "trades": 199,
          "taker_buy_base": 113899.5,
          "taker_buy_quote": 9084.76784
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.0796,
          "high": 0.0801,
          "low": 0.0793,
          "close": 0.08,
          "volume": 88099.2,
          "close_time": 1768247999999,
          "quote_volume": 7018.95552,
          "trades": 98,
          "taker_buy_base": 54718.6,
          "taker_buy_quote": 4358.0208
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0802,
          "high": 0.0803,
          "low": 0.0793,
          "close": 0.0794,
          "volume": 246045.6,
          "close_time": 1768251599999,
          "quote_volume": 19585.20527,
          "trades": 314,
          "taker_buy_base": 115546.1,
          "taker_buy_quote": 9194.80934
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.0794,
          "high": 0.0794,
          "low": 0.0789,
          "close": 0.0791,
          "volume": 164384.5,
          "close_time": 1768255199999,
          "quote_volume": 13017.25724,
          "trades": 141,
          "taker_buy_base": 95656.2,
          "taker_buy_quote": 7574.28787
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.0792,
          "high": 0.0795,
          "low": 0.0792,
          "close": 0.0794,
          "volume": 128735.9,
          "close_time": 1768258799999,
          "quote_volume": 10212.17326,
          "trades": 130,
          "taker_buy_base": 48578.9,
          "taker_buy_quote": 3855.28319
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.0792,
          "high": 0.0796,
          "low": 0.0789,
          "close": 0.0795,
          "volume": 59253.3,
          "close_time": 1768262399999,
          "quote_volume": 4692.82966,
          "trades": 111,
          "taker_buy_base": 17940.6,
          "taker_buy_quote": 1420.20872
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0794,
          "high": 0.0796,
          "low": 0.0792,
          "close": 0.0794,
          "volume": 41906.9,
          "close_time": 1768265999999,
          "quote_volume": 3326.03533,
          "trades": 67,
          "taker_buy_base": 11743.7,
          "taker_buy_quote": 932.43315
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.0793,
          "high": 0.0796,
          "low": 0.0786,
          "close": 0.079,
          "volume": 311614.9,
          "close_time": 1768269599999,
          "quote_volume": 24584.47664,
          "trades": 395,
          "taker_buy_base": 114248.1,
          "taker_buy_quote": 9007.47444
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.079,
          "high": 0.0796,
          "low": 0.079,
          "close": 0.0793,
          "volume": 60687.5,
          "close_time": 1768273199999,
          "quote_volume": 4819.22135,
          "trades": 153,
          "taker_buy_base": 13543.5,
          "taker_buy_quote": 1075.03078
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.0792,
          "high": 0.0797,
          "low": 0.0792,
          "close": 0.0797,
          "volume": 129291.2,
          "close_time": 1768276799999,
          "quote_volume": 10278.68872,
          "trades": 118,
          "taker_buy_base": 87490.4,
          "taker_buy_quote": 6957.91682
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0797,
          "high": 0.08,
          "low": 0.0796,
          "close": 0.0799,
          "volume": 97349.9,
          "close_time": 1768280399999,
          "quote_volume": 7764.80804,
          "trades": 146,
          "taker_buy_base": 29518.1,
          "taker_buy_quote": 2353.53524
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.08,
          "high": 0.0802,
          "low": 0.0797,
          "close": 0.0798,
          "volume": 120301.2,
          "close_time": 1768283999999,
          "quote_volume": 9611.81086,
          "trades": 140,
          "taker_buy_base": 57227.1,
          "taker_buy_quote": 4570.55708
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.0798,
          "high": 0.08,
          "low": 0.0796,
          "close": 0.0799,
          "volume": 84709.9,
          "close_time": 1768287599999,
          "quote_volume": 6762.89746,
          "trades": 82,
          "taker_buy_base": 45028.6,
          "taker_buy_quote": 3594.91741
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.0799,
          "high": 0.0799,
          "low": 0.0795,
          "close": 0.0797,
          "volume": 66980.8,
          "close_time": 1768291199999,
          "quote_volume": 5338.06399,
          "trades": 106,
          "taker_buy_base": 46223.9,
          "taker_buy_quote": 3684.37369
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0796,
          "high": 0.0801,
          "low": 0.0796,
          "close": 0.08,
          "volume": 130581.4,
          "close_time": 1768294799999,
          "quote_volume": 10433.03813,
          "trades": 209,
          "taker_buy_base": 71199.5,
          "taker_buy_quote": 5688.47754
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.08,
          "high": 0.0803,
          "low": 0.0798,
          "close": 0.08,
          "volume": 166976.4,
          "close_time": 1768298399999,
          "quote_volume": 13378.30488,
          "trades": 123,
          "taker_buy_base": 88449.6,
          "taker_buy_quote": 7089.74925
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.08,
          "high": 0.0801,
          "low": 0.0791,
          "close": 0.0796,
          "volume": 364784.5,
          "close_time": 1768301999999,
          "quote_volume": 29001.81934,
          "trades": 509,
          "taker_buy_base": 99892.8,
          "taker_buy_quote": 7953.19032
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.0796,
          "high": 0.0804,
          "low": 0.0795,
          "close": 0.0801,
          "volume": 242975.8,
          "close_time": 1768305599999,
          "quote_volume": 19435.67263,
          "trades": 288,
          "taker_buy_base": 88106.3,
          "taker_buy_quote": 7045.80922
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0801,
          "high": 0.0805,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 720151.4,
          "close_time": 1768309199999,
          "quote_volume": 57715.32919,
          "trades": 484,
          "taker_buy_base": 326074.1,
          "taker_buy_quote": 26139.56543
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.0802,
          "high": 0.081,
          "low": 0.0801,
          "close": 0.0801,
          "volume": 425998.2,
          "close_time": 1768312799999,
          "quote_volume": 34264.94823,
          "trades": 417,
          "taker_buy_base": 215608.7,
          "taker_buy_quote": 17342.68486
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.0801,
          "high": 0.0807,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 418603.7,
          "close_time": 1768316399999,
          "quote_volume": 33633.92888,
          "trades": 341,
          "taker_buy_base": 149153.4,
          "taker_buy_quote": 11984.46245
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.08,
          "high": 0.0806,
          "low": 0.0796,
          "close": 0.0806,
          "volume": 384384.7,
          "close_time": 1768319999999,
          "quote_volume": 30766.52425,
          "trades": 447,
          "taker_buy_base": 220557.3,
          "taker_buy_quote": 17665.34304
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0806,
          "high": 0.0808,
          "low": 0.08,
          "close": 0.0807,
          "volume": 331202.1,
          "close_time": 1768323599999,
          "quote_volume": 26601.67239,
          "trades": 360,
          "taker_buy_base": 143220.6,
          "taker_buy_quote": 11506.25183
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.0807,
          "high": 0.0809,
          "low": 0.0804,
          "close": 0.0805,
          "volume": 301114.7,
          "close_time": 1768327199999,
          "quote_volume": 24282.70818,
          "trades": 437,
          "taker_buy_base": 178129.4,
          "taker_buy_quote": 14370.02207
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.0805,
          "high": 0.0808,
          "low": 0.0799,
          "close": 0.0801,
          "volume": 415282.4,
          "close_time": 1768330799999,
          "quote_volume": 33396.57577,
          "trades": 288,
          "taker_buy_base": 187884.5,
          "taker_buy_quote": 15128.61787
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.0801,
          "high": 0.0805,
          "low": 0.0798,
          "close": 0.0804,
          "volume": 276742.7,
          "close_time": 1768334399999,
          "quote_volume": 22151.47873,
          "trades": 353,
          "taker_buy_base": 68636.8,
          "taker_buy_quote": 5506.91517
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0805,
          "high": 0.0805,
          "low": 0.0797,
          "close": 0.0797,
          "volume": 279548.5,
          "close_time": 1768337999999,
          "quote_volume": 22332.0776,
          "trades": 365,
          "taker_buy_base": 116997.5,
          "taker_buy_quote": 9343.47602
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.0798,
          "high": 0.0803,
          "low": 0.0798,
          "close": 0.0803,
          "volume": 273715.8,
          "close_time": 1768341599999,
          "quote_volume": 21922.60481,
          "trades": 202,
          "taker_buy_base": 222757.3,
          "taker_buy_quote": 17847.95478
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.0804,
          "high": 0.0822,
          "low": 0.0803,
          "close": 0.0819,
          "volume": 1069135.7,
          "close_time": 1768345199999,
          "quote_volume": 87104.40088,
          "trades": 858,
          "taker_buy_base": 544943.2,
          "taker_buy_quote": 44365.89585
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.0819,
          "high": 0.0822,
          "low": 0.0811,
          "close": 0.0813,
          "volume": 381494.7,
          "close_time": 1768348799999,
          "quote_volume": 31158.55242,
          "trades": 522,
          "taker_buy_base": 161025.8,
          "taker_buy_quote": 13150.53076
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0813,
          "high": 0.0819,
          "low": 0.0811,
          "close": 0.0819,
          "volume": 187773.3,
          "close_time": 1768352399999,
          "quote_volume": 15281.73972,
          "trades": 316,
          "taker_buy_base": 92833.3,
          "taker_buy_quote": 7558.56546
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.0816,
          "high": 0.0822,
          "low": 0.0812,
          "close": 0.0813,
          "volume": 489111.1,
          "close_time": 1768355999999,
          "quote_volume": 40009.37662,
          "trades": 570,
          "taker_buy_base": 219531.5,
          "taker_buy_quote": 17972.17604
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.0812,
          "high": 0.0818,
          "low": 0.0811,
          "close": 0.0813,
          "volume": 390060.7,
          "close_time": 1768359599999,
          "quote_volume": 31791.67108,
          "trades": 461,
          "taker_buy_base": 245225.1,
          "taker_buy_quote": 19992.99138
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.0806,
          "close": 0.0811,
          "volume": 729329.0,
          "close_time": 1768363199999,
          "quote_volume": 59066.37459,
          "trades": 699,
          "taker_buy_base": 409659.0,
          "taker_buy_quote": 33194.07018
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.081,
          "high": 0.0812,
          "low": 0.0803,
          "close": 0.0807,
          "volume": 306352.2,
          "close_time": 1768366799999,
          "quote_volume": 24720.13034,
          "trades": 253,
          "taker_buy_base": 127204.9,
          "taker_buy_quote": 10249.90993
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.0806,
          "high": 0.0809,
          "low": 0.0801,
          "close": 0.0806,
          "volume": 175175.7,
          "close_time": 1768370399999,
          "quote_volume": 14115.04356,
          "trades": 242,
          "taker_buy_base": 83430.5,
          "taker_buy_quote": 6716.65402
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.0806,
          "high": 0.0806,
          "low": 0.08,
          "close": 0.0806,
          "volume": 235599.0,
          "close_time": 1768373999999,
          "quote_volume": 18951.92329,
          "trades": 165,
          "taker_buy_base": 171228.9,
          "taker_buy_quote": 13775.09688
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.0807,
          "high": 0.0807,
          "low": 0.08,
          "close": 0.08,
          "volume": 320353.4,
          "close_time": 1768377599999,
          "quote_volume": 25760.60263,
          "trades": 384,
          "taker_buy_base": 80960.5,
          "taker_buy_quote": 6499.52553
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.08,
          "high": 0.0808,
          "low": 0.08,
          "close": 0.0807,
          "volume": 472563.6,
          "close_time": 1768381199999,
          "quote_volume": 38051.98405,
          "trades": 458,
          "taker_buy_base": 347407.5,
          "taker_buy_quote": 27965.413
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.0807,
          "high": 0.0813,
          "low": 0.0807,
          "close": 0.0812,
          "volume": 304625.9,
          "close_time": 1768384799999,
          "quote_volume": 24701.2159,
          "trades": 377,
          "taker_buy_base": 114068.7,
          "taker_buy_quote": 9250.67698
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.0812,
          "high": 0.0814,
          "low": 0.0804,
          "close": 0.0806,
          "volume": 413332.7,
          "close_time": 1768388399999,
          "quote_volume": 33484.04896,
          "trades": 557,
          "taker_buy_base": 191183.4,
          "taker_buy_quote": 15516.73253
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.0806,
          "high": 0.0806,
          "low": 0.0801,
          "close": 0.0804,
          "volume": 352534.1,
          "close_time": 1768391999999,
          "quote_volume": 28322.30493,
          "trades": 564,
          "taker_buy_base": 134055.7,
          "taker_buy_quote": 10770.62482
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0804,
          "high": 0.0809,
          "low": 0.0804,
          "close": 0.0809,
          "volume": 95580.1,
          "close_time": 1768395599999,
          "quote_volume": 7721.1597,
          "trades": 223,
          "taker_buy_base": 50050.1,
          "taker_buy_quote": 4043.5499
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.0807,
          "high": 0.0808,
          "low": 0.0804,
          "close": 0.0806,
          "volume": 266132.9,
          "close_time": 1768399199999,
          "quote_volume": 21457.49836,
          "trades": 252,
          "taker_buy_base": 142117.8,
          "taker_buy_quote": 11459.12342
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.0805,
          "high": 0.0815,
          "low": 0.0805,
          "close": 0.0813,
          "volume": 438674.3,
          "close_time": 1768402799999,
          "quote_volume": 35579.45859,
          "trades": 740,
          "taker_buy_base": 194611.7,
          "taker_buy_quote": 15775.71418
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.0813,
          "high": 0.0816,
          "low": 0.0809,
          "close": 0.0813,
          "volume": 570091.5,
          "close_time": 1768406399999,
          "quote_volume": 46340.25121,
          "trades": 716,
          "taker_buy_base": 329151.0,
          "taker_buy_quote": 26758.26491
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0813,
          "high": 0.0817,
          "low": 0.0811,
          "close": 0.0812,
          "volume": 275629.1,
          "close_time": 1768409999999,
          "quote_volume": 22447.72541,
          "trades": 242,
          "taker_buy_base": 155954.3,
          "taker_buy_quote": 12707.02936
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.0812,
          "high": 0.0812,
          "low": 0.0802,
          "close": 0.0803,
          "volume": 685473.5,
          "close_time": 1768413599999,
          "quote_volume": 55328.31711,
          "trades": 823,
          "taker_buy_base": 380087.2,
          "taker_buy_quote": 30675.97111
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.0803,
          "high": 0.0804,
          "low": 0.0793,
          "close": 0.08,
          "volume": 1190270.0,
          "close_time": 1768417199999,
          "quote_volume": 95056.9019,
          "trades": 1287,
          "taker_buy_base": 391522.2,
          "taker_buy_quote": 31222.8308
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.0799,
          "high": 0.0812,
          "low": 0.0799,
          "close": 0.0809,
          "volume": 263996.1,
          "close_time": 1768420799999,
          "quote_volume": 21278.91214,
          "trades": 409,
          "taker_buy_base": 146407.2,
          "taker_buy_quote": 11796.95344
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0809,
          "high": 0.0814,
          "low": 0.0806,
          "close": 0.0808,
          "volume": 251588.5,
          "close_time": 1768424399999,
          "quote_volume": 20392.90975,
          "trades": 321,
          "taker_buy_base": 135703.2,
          "taker_buy_quote": 11004.74077
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.0807,
          "high": 0.081,
          "low": 0.0806,
          "close": 0.0807,
          "volume": 246982.4,
          "close_time": 1768427999999,
          "quote_volume": 19938.66504,
          "trades": 298,
          "taker_buy_base": 145113.7,
          "taker_buy_quote": 11717.59303
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.0808,
          "high": 0.0808,
          "low": 0.0799,
          "close": 0.08,
          "volume": 108087.2,
          "close_time": 1768431599999,
          "quote_volume": 8668.04954,
          "trades": 80,
          "taker_buy_base": 18806.7,
          "taker_buy_quote": 1510.84704
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.0803,
          "high": 0.0804,
          "low": 0.0799,
          "close": 0.0801,
          "volume": 179620.9,
          "close_time": 1768435199999,
          "quote_volume": 14381.69947,
          "trades": 239,
          "taker_buy_base": 80633.5,
          "taker_buy_quote": 6462.12179
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0802,
          "high": 0.0804,
          "low": 0.0801,
          "close": 0.0802,
          "volume": 102368.7,
          "close_time": 1768438799999,
          "quote_volume": 8212.22176,
          "trades": 150,
          "taker_buy_base": 63051.3,
          "taker_buy_quote": 5056.92897
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.0803,
          "high": 0.0805,
          "low": 0.0799,
          "close": 0.0801,
          "volume": 168714.9,
          "close_time": 1768442399999,
          "quote_volume": 13522.8928,
          "trades": 140,
          "taker_buy_base": 58817.4,
          "taker_buy_quote": 4709.22174
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.0801,
          "high": 0.0801,
          "low": 0.0792,
          "close": 0.0796,
          "volume": 284487.7,
          "close_time": 1768445999999,
          "quote_volume": 22625.31205,
          "trades": 211,
          "taker_buy_base": 139907.8,
          "taker_buy_quote": 11130.29653
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0785,
          "close": 0.0786,
          "volume": 624909.0,
          "close_time": 1768449599999,
          "quote_volume": 49286.17814,
          "trades": 453,
          "taker_buy_base": 267756.1,
          "taker_buy_quote": 21114.85378
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0786,
          "high": 0.0793,
          "low": 0.0785,
          "close": 0.0791,
          "volume": 192979.8,
          "close_time": 1768453199999,
          "quote_volume": 15247.45809,
          "trades": 195,
          "taker_buy_base": 69926.1,
          "taker_buy_quote": 5520.28985
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.0793,
          "high": 0.0804,
          "low": 0.0791,
          "close": 0.0804,
          "volume": 537496.6,
          "close_time": 1768456799999,
          "quote_volume": 42849.68907,
          "trades": 385,
          "taker_buy_base": 273469.3,
          "taker_buy_quote": 21810.65822
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.0803,
          "high": 0.0821,
          "low": 0.0793,
          "close": 0.0793,
          "volume": 2167492.1,
          "close_time": 1768460399999,
          "quote_volume": 175759.70235,
          "trades": 2813,
          "taker_buy_base": 1102770.0,
          "taker_buy_quote": 89479.27845
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.0794,
          "high": 0.0815,
          "low": 0.0793,
          "close": 0.08,
          "volume": 958287.8,
          "close_time": 1768463999999,
          "quote_volume": 76946.02676,
          "trades": 700,
          "taker_buy_base": 652547.5,
          "taker_buy_quote": 52474.70052
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0799,
          "high": 0.08,
          "low": 0.0795,
          "close": 0.0795,
          "volume": 168821.4,
          "close_time": 1768467599999,
          "quote_volume": 13469.6629,
          "trades": 175,
          "taker_buy_base": 53770.8,
          "taker_buy_quote": 4291.63193
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.0795,
          "high": 0.0802,
          "low": 0.0795,
          "close": 0.08,
          "volume": 487681.8,
          "close_time": 1768471199999,
          "quote_volume": 38898.09881,
          "trades": 150,
          "taker_buy_base": 295267.8,
          "taker_buy_quote": 23555.43121
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.0795,
          "close": 0.0797,
          "volume": 199362.9,
          "close_time": 1768474799999,
          "quote_volume": 15885.22991,
          "trades": 205,
          "taker_buy_base": 106174.1,
          "taker_buy_quote": 8461.09391
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.0797,
          "high": 0.0798,
          "low": 0.0789,
          "close": 0.0798,
          "volume": 252241.5,
          "close_time": 1768478399999,
          "quote_volume": 20016.00982,
          "trades": 252,
          "taker_buy_base": 135744.1,
          "taker_buy_quote": 10774.59587
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0797,
          "high": 0.08,
          "low": 0.0794,
          "close": 0.0796,
          "volume": 74803.1,
          "close_time": 1768481999999,
          "quote_volume": 5962.62792,
          "trades": 110,
          "taker_buy_base": 42889.3,
          "taker_buy_quote": 3421.99518
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.0796,
          "high": 0.0799,
          "low": 0.0795,
          "close": 0.0798,
          "volume": 239335.7,
          "close_time": 1768485599999,
          "quote_volume": 19055.69866,
          "trades": 205,
          "taker_buy_base": 119337.3,
          "taker_buy_quote": 9504.22559
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0776,
          "close": 0.0792,
          "volume": 1192483.3,
          "close_time": 1768489199999,
          "quote_volume": 93741.61536,
          "trades": 1198,
          "taker_buy_base": 579001.4,
          "taker_buy_quote": 45524.31351
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.0792,
          "high": 0.08,
          "low": 0.0782,
          "close": 0.079,
          "volume": 995167.2,
          "close_time": 1768492799999,
          "quote_volume": 78745.93961,
          "trades": 697,
          "taker_buy_base": 576365.1,
          "taker_buy_quote": 45581.99495
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0791,
          "high": 0.0807,
          "low": 0.079,
          "close": 0.0803,
          "volume": 413648.9,
          "close_time": 1768496399999,
          "quote_volume": 32965.645,
          "trades": 416,
          "taker_buy_base": 177764.1,
          "taker_buy_quote": 14177.53438
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.0803,
          "high": 0.0808,
          "low": 0.0794,
          "close": 0.0795,
          "volume": 397026.0,
          "close_time": 1768499999999,
          "quote_volume": 31837.77914,
          "trades": 292,
          "taker_buy_base": 164966.5,
          "taker_buy_quote": 13222.86195
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.0796,
          "high": 0.0803,
          "low": 0.0795,
          "close": 0.0795,
          "volume": 611099.5,
          "close_time": 1768503599999,
          "quote_volume": 48807.71161,
          "trades": 330,
          "taker_buy_base": 427297.5,
          "taker_buy_quote": 34133.12728
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.0794,
          "high": 0.0795,
          "low": 0.079,
          "close": 0.0794,
          "volume": 125149.1,
          "close_time": 1768507199999,
          "quote_volume": 9917.36496,
          "trades": 72,
          "taker_buy_base": 68289.4,
          "taker_buy_quote": 5413.69872
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0794,
          "high": 0.0796,
          "low": 0.0786,
          "close": 0.0786,
          "volume": 253075.0,
          "close_time": 1768510799999,
          "quote_volume": 19975.79676,
          "trades": 87,
          "taker_buy_base": 114763.4,
          "taker_buy_quote": 9056.67262
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.0785,
          "high": 0.0788,
          "low": 0.0783,
          "close": 0.0784,
          "volume": 98220.2,
          "close_time": 1768514399999,
          "quote_volume": 7708.42056,
          "trades": 173,
          "taker_buy_base": 49878.7,
          "taker_buy_quote": 3915.92674
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.0784,
          "high": 0.0788,
          "low": 0.0783,
          "close": 0.0787,
          "volume": 113651.9,
          "close_time": 1768517999999,
          "quote_volume": 8930.52842,
          "trades": 164,
          "taker_buy_base": 72106.9,
          "taker_buy_quote": 5667.0759
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.0787,
          "high": 0.0788,
          "low": 0.0783,
          "close": 0.0788,
          "volume": 72576.0,
          "close_time": 1768521599999,
          "quote_volume": 5703.4968,
          "trades": 109,
          "taker_buy_base": 29518.1,
          "taker_buy_quote": 2322.11653
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0787,
          "high": 0.0788,
          "low": 0.0784,
          "close": 0.0787,
          "volume": 115773.8,
          "close_time": 1768525199999,
          "quote_volume": 9095.66722,
          "trades": 156,
          "taker_buy_base": 66547.4,
          "taker_buy_quote": 5227.88429
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.0786,
          "high": 0.0789,
          "low": 0.0783,
          "close": 0.0787,
          "volume": 92015.2,
          "close_time": 1768528799999,
          "quote_volume": 7223.68181,
          "trades": 123,
          "taker_buy_base": 28425.6,
          "taker_buy_quote": 2235.47026
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.0787,
          "high": 0.0803,
          "low": 0.0784,
          "close": 0.0802,
          "volume": 545533.6,
          "close_time": 1768532399999,
          "quote_volume": 43339.02423,
          "trades": 226,
          "taker_buy_base": 292348.6,
          "taker_buy_quote": 23235.34782
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.08,
          "high": 0.0802,
          "low": 0.0788,
          "close": 0.0792,
          "volume": 756800.7,
          "close_time": 1768535999999,
          "quote_volume": 60126.64919,
          "trades": 445,
          "taker_buy_base": 317743.6,
          "taker_buy_quote": 25265.61064
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0791,
          "high": 0.0797,
          "low": 0.079,
          "close": 0.0792,
          "volume": 238191.6,
          "close_time": 1768539599999,
          "quote_volume": 18898.5004,
          "trades": 198,
          "taker_buy_base": 96342.8,
          "taker_buy_quote": 7636.41863
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.0792,
          "high": 0.08,
          "low": 0.079,
          "close": 0.0794,
          "volume": 97558.9,
          "close_time": 1768543199999,
          "quote_volume": 7766.53394,
          "trades": 92,
          "taker_buy_base": 60055.6,
          "taker_buy_quote": 4779.57665
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.0793,
          "high": 0.0797,
          "low": 0.0791,
          "close": 0.0797,
          "volume": 153669.4,
          "close_time": 1768546799999,
          "quote_volume": 12197.83954,
          "trades": 156,
          "taker_buy_base": 92413.3,
          "taker_buy_quote": 7334.80097
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.0796,
          "high": 0.0796,
          "low": 0.0789,
          "close": 0.079,
          "volume": 140379.1,
          "close_time": 1768550399999,
          "quote_volume": 11122.79321,
          "trades": 91,
          "taker_buy_base": 79429.0,
          "taker_buy_quote": 6285.39759
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.079,
          "high": 0.0796,
          "low": 0.079,
          "close": 0.0795,
          "volume": 49130.3,
          "close_time": 1768553999999,
          "quote_volume": 3892.03725,
          "trades": 51,
          "taker_buy_base": 38174.9,
          "taker_buy_quote": 3023.21258
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.0795,
          "high": 0.0802,
          "low": 0.0792,
          "close": 0.0797,
          "volume": 326653.3,
          "close_time": 1768557599999,
          "quote_volume": 26115.12216,
          "trades": 210,
          "taker_buy_base": 179210.1,
          "taker_buy_quote": 14336.64954
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.0797,
          "high": 0.08,
          "low": 0.0795,
          "close": 0.0798,
          "volume": 158333.8,
          "close_time": 1768561199999,
          "quote_volume": 12630.81911,
          "trades": 157,
          "taker_buy_base": 81627.3,
          "taker_buy_quote": 6510.60526
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.0798,
          "high": 0.0801,
          "low": 0.0796,
          "close": 0.0799,
          "volume": 96297.7,
          "close_time": 1768564799999,
          "quote_volume": 7687.31023,
          "trades": 67,
          "taker_buy_base": 37661.4,
          "taker_buy_quote": 3007.3928
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.0795,
          "close": 0.0795,
          "volume": 18751.1,
          "close_time": 1768568399999,
          "quote_volume": 1496.35992,
          "trades": 34,
          "taker_buy_base": 4017.3,
          "taker_buy_quote": 320.0016
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.0797,
          "high": 0.0798,
          "low": 0.0793,
          "close": 0.0795,
          "volume": 161102.1,
          "close_time": 1768571999999,
          "quote_volume": 12808.25684,
          "trades": 130,
          "taker_buy_base": 43823.0,
          "taker_buy_quote": 3482.32984
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.0794,
          "high": 0.0795,
          "low": 0.0791,
          "close": 0.0791,
          "volume": 299628.9,
          "close_time": 1768575599999,
          "quote_volume": 23770.25738,
          "trades": 179,
          "taker_buy_base": 157498.1,
          "taker_buy_quote": 12489.89492
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.079,
          "high": 0.0792,
          "low": 0.0769,
          "close": 0.0777,
          "volume": 835918.3,
          "close_time": 1768579199999,
          "quote_volume": 65080.51142,
          "trades": 464,
          "taker_buy_base": 503361.6,
          "taker_buy_quote": 39174.17003
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0778,
          "high": 0.0792,
          "low": 0.0778,
          "close": 0.0785,
          "volume": 442526.6,
          "close_time": 1768582799999,
          "quote_volume": 34769.65758,
          "trades": 168,
          "taker_buy_base": 237159.0,
          "taker_buy_quote": 18614.99531
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.0786,
          "high": 0.079,
          "low": 0.078,
          "close": 0.0789,
          "volume": 189468.3,
          "close_time": 1768586399999,
          "quote_volume": 14871.26468,
          "trades": 143,
          "taker_buy_base": 98846.1,
          "taker_buy_quote": 7762.58417
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.079,
          "high": 0.0793,
          "low": 0.0787,
          "close": 0.0791,
          "volume": 251741.0,
          "close_time": 1768589999999,
          "quote_volume": 19873.99527,
          "trades": 57,
          "taker_buy_base": 67779.7,
          "taker_buy_quote": 5354.96092
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.079,
          "high": 0.0794,
          "low": 0.0789,
          "close": 0.0794,
          "volume": 65923.9,
          "close_time": 1768593599999,
          "quote_volume": 5227.15451,
          "trades": 50,
          "taker_buy_base": 31208.5,
          "taker_buy_quote": 2474.61036
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0794,
          "high": 0.0799,
          "low": 0.0791,
          "close": 0.0798,
          "volume": 116767.2,
          "close_time": 1768597199999,
          "quote_volume": 9291.51685,
          "trades": 66,
          "taker_buy_base": 45496.7,
          "taker_buy_quote": 3613.35254
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.0799,
          "high": 0.08,
          "low": 0.0798,
          "close": 0.0798,
          "volume": 31139.9,
          "close_time": 1768600799999,
          "quote_volume": 2488.75109,
          "trades": 30,
          "taker_buy_base": 21307.3,
          "taker_buy_quote": 1703.1104
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.0799,
          "high": 0.0801,
          "low": 0.0796,
          "close": 0.08,
          "volume": 132603.1,
          "close_time": 1768604399999,
          "quote_volume": 10598.94985,
          "trades": 84,
          "taker_buy_base": 50200.5,
          "taker_buy_quote": 4011.85065
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.08,
          "high": 0.0801,
          "low": 0.0798,
          "close": 0.08,
          "volume": 130345.3,
          "close_time": 1768607999999,
          "quote_volume": 10411.39514,
          "trades": 39,
          "taker_buy_base": 24134.4,
          "taker_buy_quote": 1929.25527
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.0795,
          "close": 0.0797,
          "volume": 36175.6,
          "close_time": 1768611599999,
          "quote_volume": 2884.99331,
          "trades": 30,
          "taker_buy_base": 20282.4,
          "taker_buy_quote": 1617.53756
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.0797,
          "high": 0.0801,
          "low": 0.0797,
          "close": 0.0799,
          "volume": 38936.9,
          "close_time": 1768615199999,
          "quote_volume": 3113.64009,
          "trades": 51,
          "taker_buy_base": 15274.0,
          "taker_buy_quote": 1220.89743
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.0799,
          "high": 0.0799,
          "low": 0.0795,
          "close": 0.0796,
          "volume": 22092.6,
          "close_time": 1768618799999,
          "quote_volume": 1760.80198,
          "trades": 91,
          "taker_buy_base": 791.9,
          "taker_buy_quote": 63.24181
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.0796,
          "high": 0.0797,
          "low": 0.0793,
          "close": 0.0794,
          "volume": 62584.2,
          "close_time": 1768622399999,
          "quote_volume": 4972.52722,
          "trades": 89,
          "taker_buy_base": 19822.7,
          "taker_buy_quote": 1574.92111
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0794,
          "high": 0.0796,
          "low": 0.0792,
          "close": 0.0795,
          "volume": 27542.7,
          "close_time": 1768625999999,
          "quote_volume": 2187.93163,
          "trades": 28,
          "taker_buy_base": 10147.3,
          "taker_buy_quote": 806.74479
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.0797,
          "high": 0.0798,
          "low": 0.0796,
          "close": 0.0797,
          "volume": 28028.5,
          "close_time": 1768629599999,
          "quote_volume": 2235.10637,
          "trades": 32,
          "taker_buy_base": 13730.1,
          "taker_buy_quote": 1094.7281
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0794,
          "close": 0.0794,
          "volume": 77300.3,
          "close_time": 1768633199999,
          "quote_volume": 6146.35051,
          "trades": 71,
          "taker_buy_base": 24925.7,
          "taker_buy_quote": 1981.56797
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.0794,
          "high": 0.0797,
          "low": 0.0792,
          "close": 0.0797,
          "volume": 34178.3,
          "close_time": 1768636799999,
          "quote_volume": 2718.55978,
          "trades": 47,
          "taker_buy_base": 20971.1,
          "taker_buy_quote": 1668.52816
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0796,
          "high": 0.0804,
          "low": 0.0796,
          "close": 0.0803,
          "volume": 134178.8,
          "close_time": 1768640399999,
          "quote_volume": 10748.04521,
          "trades": 121,
          "taker_buy_base": 92259.1,
          "taker_buy_quote": 7394.5329
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.0803,
          "high": 0.0803,
          "low": 0.0798,
          "close": 0.0799,
          "volume": 70588.8,
          "close_time": 1768643999999,
          "quote_volume": 5649.30373,
          "trades": 115,
          "taker_buy_base": 31066.1,
          "taker_buy_quote": 2485.05255
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.08,
          "high": 0.0806,
          "low": 0.0799,
          "close": 0.0801,
          "volume": 384444.8,
          "close_time": 1768647599999,
          "quote_volume": 30855.09597,
          "trades": 162,
          "taker_buy_base": 212853.9,
          "taker_buy_quote": 17085.36688
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.0802,
          "high": 0.0803,
          "low": 0.0799,
          "close": 0.0801,
          "volume": 182351.6,
          "close_time": 1768651199999,
          "quote_volume": 14613.73378,
          "trades": 135,
          "taker_buy_base": 96762.8,
          "taker_buy_quote": 7757.26976
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0799,
          "high": 0.0806,
          "low": 0.0799,
          "close": 0.0806,
          "volume": 80750.3,
          "close_time": 1768654799999,
          "quote_volume": 6477.00861,
          "trades": 73,
          "taker_buy_base": 36480.1,
          "taker_buy_quote": 2930.86482
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.0806,
          "high": 0.0814,
          "low": 0.0806,
          "close": 0.0807,
          "volume": 338571.0,
          "close_time": 1768658399999,
          "quote_volume": 27400.58833,
          "trades": 253,
          "taker_buy_base": 158348.7,
          "taker_buy_quote": 12810.45371
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.0807,
          "high": 0.0808,
          "low": 0.0801,
          "close": 0.0807,
          "volume": 352342.9,
          "close_time": 1768661999999,
          "quote_volume": 28354.18103,
          "trades": 257,
          "taker_buy_base": 184352.5,
          "taker_buy_quote": 14832.69503
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.0807,
          "high": 0.0811,
          "low": 0.0806,
          "close": 0.0807,
          "volume": 246745.0,
          "close_time": 1768665599999,
          "quote_volume": 19937.36915,
          "trades": 130,
          "taker_buy_base": 104003.8,
          "taker_buy_quote": 8407.54214
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0807,
          "high": 0.0807,
          "low": 0.0796,
          "close": 0.0801,
          "volume": 275049.2,
          "close_time": 1768669199999,
          "quote_volume": 22005.28164,
          "trades": 229,
          "taker_buy_base": 132224.3,
          "taker_buy_quote": 10561.45001
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.0801,
          "high": 0.0803,
          "low": 0.0797,
          "close": 0.0798,
          "volume": 172007.7,
          "close_time": 1768672799999,
          "quote_volume": 13767.93717,
          "trades": 163,
          "taker_buy_base": 102194.1,
          "taker_buy_quote": 8179.2637
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.0799,
          "high": 0.08,
          "low": 0.0796,
          "close": 0.08,
          "volume": 81389.2,
          "close_time": 1768676399999,
          "quote_volume": 6494.44898,
          "trades": 159,
          "taker_buy_base": 12913.1,
          "taker_buy_quote": 1030.85473
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.0799,
          "high": 0.0799,
          "low": 0.0793,
          "close": 0.0797,
          "volume": 99995.9,
          "close_time": 1768679999999,
          "quote_volume": 7965.63242,
          "trades": 177,
          "taker_buy_base": 15314.0,
          "taker_buy_quote": 1217.72584
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0797,
          "high": 0.0805,
          "low": 0.0795,
          "close": 0.0802,
          "volume": 841967.5,
          "close_time": 1768683599999,
          "quote_volume": 67408.28278,
          "trades": 355,
          "taker_buy_base": 472896.6,
          "taker_buy_quote": 37898.59659
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.0801,
          "high": 0.0804,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 214215.9,
          "close_time": 1768687199999,
          "quote_volume": 17163.80663,
          "trades": 130,
          "taker_buy_base": 121095.9,
          "taker_buy_quote": 9702.61029
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.0801,
          "high": 0.0801,
          "low": 0.0795,
          "close": 0.0797,
          "volume": 235925.4,
          "close_time": 1768690799999,
          "quote_volume": 18806.10751,
          "trades": 131,
          "taker_buy_base": 143485.3,
          "taker_buy_quote": 11434.78025
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.0795,
          "high": 0.0798,
          "low": 0.0795,
          "close": 0.0798,
          "volume": 37193.8,
          "close_time": 1768694399999,
          "quote_volume": 2962.2724,
          "trades": 24,
          "taker_buy_base": 21595.8,
          "taker_buy_quote": 1721.82978
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0798,
          "high": 0.0803,
          "low": 0.0794,
          "close": 0.0795,
          "volume": 225941.1,
          "close_time": 1768697999999,
          "quote_volume": 18094.20688,
          "trades": 185,
          "taker_buy_base": 96278.0,
          "taker_buy_quote": 7717.49399
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.0796,
          "high": 0.0796,
          "low": 0.0787,
          "close": 0.0791,
          "volume": 560878.1,
          "close_time": 1768701599999,
          "quote_volume": 44375.90265,
          "trades": 290,
          "taker_buy_base": 238026.1,
          "taker_buy_quote": 18821.04291
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.0792,
          "high": 0.0794,
          "low": 0.0787,
          "close": 0.0791,
          "volume": 299257.2,
          "close_time": 1768705199999,
          "quote_volume": 23645.53142,
          "trades": 123,
          "taker_buy_base": 147580.1,
          "taker_buy_quote": 11659.84754
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.0792,
          "high": 0.0796,
          "low": 0.0791,
          "close": 0.0791,
          "volume": 114516.9,
          "close_time": 1768708799999,
          "quote_volume": 9098.15523,
          "trades": 76,
          "taker_buy_base": 60262.7,
          "taker_buy_quote": 4788.68207
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.0787,
          "close": 0.079,
          "volume": 79047.6,
          "close_time": 1768712399999,
          "quote_volume": 6229.41392,
          "trades": 45,
          "taker_buy_base": 6921.0,
          "taker_buy_quote": 545.55402
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.0791,
          "high": 0.0791,
          "low": 0.0788,
          "close": 0.079,
          "volume": 52719.2,
          "close_time": 1768715999999,
          "quote_volume": 4162.40733,
          "trades": 52,
          "taker_buy_base": 32938.8,
          "taker_buy_quote": 2600.53737
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.0791,
          "high": 0.0793,
          "low": 0.079,
          "close": 0.0791,
          "volume": 72483.4,
          "close_time": 1768719599999,
          "quote_volume": 5737.6452,
          "trades": 62,
          "taker_buy_base": 41616.8,
          "taker_buy_quote": 3294.95272
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.079,
          "high": 0.0792,
          "low": 0.0787,
          "close": 0.079,
          "volume": 118940.5,
          "close_time": 1768723199999,
          "quote_volume": 9390.31323,
          "trades": 75,
          "taker_buy_base": 45556.3,
          "taker_buy_quote": 3595.182
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.079,
          "high": 0.0793,
          "low": 0.0789,
          "close": 0.0792,
          "volume": 65009.3,
          "close_time": 1768726799999,
          "quote_volume": 5146.14638,
          "trades": 59,
          "taker_buy_base": 30972.1,
          "taker_buy_quote": 2453.19349
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.0792,
          "high": 0.0793,
          "low": 0.0788,
          "close": 0.0791,
          "volume": 148674.2,
          "close_time": 1768730399999,
          "quote_volume": 11747.19871,
          "trades": 106,
          "taker_buy_base": 38108.2,
          "taker_buy_quote": 3012.43585
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.0792,
          "high": 0.0794,
          "low": 0.079,
          "close": 0.0792,
          "volume": 123962.6,
          "close_time": 1768733999999,
          "quote_volume": 9817.54821,
          "trades": 109,
          "taker_buy_base": 90684.5,
          "taker_buy_quote": 7182.21419
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.0791,
          "high": 0.0795,
          "low": 0.0791,
          "close": 0.0794,
          "volume": 109134.0,
          "close_time": 1768737599999,
          "quote_volume": 8653.75338,
          "trades": 87,
          "taker_buy_base": 31534.7,
          "taker_buy_quote": 2500.43051
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0793,
          "high": 0.0798,
          "low": 0.079,
          "close": 0.079,
          "volume": 343967.6,
          "close_time": 1768741199999,
          "quote_volume": 27323.11304,
          "trades": 186,
          "taker_buy_base": 165333.5,
          "taker_buy_quote": 13142.9434
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.079,
          "high": 0.0797,
          "low": 0.079,
          "close": 0.0794,
          "volume": 262990.6,
          "close_time": 1768744799999,
          "quote_volume": 20875.49914,
          "trades": 181,
          "taker_buy_base": 142607.3,
          "taker_buy_quote": 11319.0718
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.0794,
          "high": 0.08,
          "low": 0.0792,
          "close": 0.0792,
          "volume": 210936.6,
          "close_time": 1768748399999,
          "quote_volume": 16780.53682,
          "trades": 139,
          "taker_buy_base": 78947.8,
          "taker_buy_quote": 6278.27969
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.0792,
          "high": 0.0799,
          "low": 0.0791,
          "close": 0.0798,
          "volume": 217853.4,
          "close_time": 1768751999999,
          "quote_volume": 17322.50992,
          "trades": 183,
          "taker_buy_base": 87143.6,
          "taker_buy_quote": 6929.16336
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0796,
          "high": 0.0803,
          "low": 0.0796,
          "close": 0.0799,
          "volume": 278541.8,
          "close_time": 1768755599999,
          "quote_volume": 22272.25102,
          "trades": 269,
          "taker_buy_base": 146269.8,
          "taker_buy_quote": 11698.70585
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.0799,
          "high": 0.0803,
          "low": 0.0798,
          "close": 0.0803,
          "volume": 139771.6,
          "close_time": 1768759199999,
          "quote_volume": 11191.75482,
          "trades": 100,
          "taker_buy_base": 107290.8,
          "taker_buy_quote": 8593.65022
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.0803,
          "high": 0.0806,
          "low": 0.0801,
          "close": 0.0804,
          "volume": 261291.4,
          "close_time": 1768762799999,
          "quote_volume": 21010.98393,
          "trades": 188,
          "taker_buy_base": 69720.5,
          "taker_buy_quote": 5607.38627
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.0804,
          "high": 0.0805,
          "low": 0.0799,
          "close": 0.0802,
          "volume": 222481.5,
          "close_time": 1768766399999,
          "quote_volume": 17832.59381,
          "trades": 155,
          "taker_buy_base": 87747.3,
          "taker_buy_quote": 7037.00961
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0801,
          "high": 0.0805,
          "low": 0.0799,
          "close": 0.0805,
          "volume": 60951.3,
          "close_time": 1768769999999,
          "quote_volume": 4890.39163,
          "trades": 105,
          "taker_buy_base": 24099.3,
          "taker_buy_quote": 1937.87358
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.0805,
          "high": 0.0807,
          "low": 0.0803,
          "close": 0.0804,
          "volume": 52652.6,
          "close_time": 1768773599999,
          "quote_volume": 4234.01833,
          "trades": 189,
          "taker_buy_base": 24645.3,
          "taker_buy_quote": 1981.72161
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.0803,
          "high": 0.0808,
          "low": 0.0802,
          "close": 0.0806,
          "volume": 111831.1,
          "close_time": 1768777199999,
          "quote_volume": 9008.34994,
          "trades": 130,
          "taker_buy_base": 66183.8,
          "taker_buy_quote": 5332.90365
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.0807,
          "high": 0.0807,
          "low": 0.0775,
          "close": 0.0776,
          "volume": 676420.9,
          "close_time": 1768780799999,
          "quote_volume": 53350.20784,
          "trades": 440,
          "taker_buy_base": 350195.6,
          "taker_buy_quote": 27583.65075
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0774,
          "high": 0.0774,
          "low": 0.0694,
          "close": 0.0732,
          "volume": 3746659.0,
          "close_time": 1768784399999,
          "quote_volume": 271698.7642,
          "trades": 3551,
          "taker_buy_base": 1777728.0,
          "taker_buy_quote": 128711.78474
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.0731,
          "high": 0.0733,
          "low": 0.0722,
          "close": 0.0726,
          "volume": 329888.8,
          "close_time": 1768787999999,
          "quote_volume": 23992.22892,
          "trades": 246,
          "taker_buy_base": 187332.4,
          "taker_buy_quote": 13612.14515
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.0726,
          "high": 0.0732,
          "low": 0.0725,
          "close": 0.0732,
          "volume": 140182.4,
          "close_time": 1768791599999,
          "quote_volume": 10219.56959,
          "trades": 112,
          "taker_buy_base": 65505.6,
          "taker_buy_quote": 4774.99516
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.0733,
          "high": 0.0738,
          "low": 0.0729,
          "close": 0.0737,
          "volume": 347066.5,
          "close_time": 1768795199999,
          "quote_volume": 25430.93213,
          "trades": 213,
          "taker_buy_base": 201260.4,
          "taker_buy_quote": 14747.20352
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0727,
          "close": 0.0727,
          "volume": 403977.4,
          "close_time": 1768798799999,
          "quote_volume": 29587.90251,
          "trades": 136,
          "taker_buy_base": 66587.3,
          "taker_buy_quote": 4873.2696
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.0727,
          "high": 0.073,
          "low": 0.0724,
          "close": 0.0726,
          "volume": 218290.1,
          "close_time": 1768802399999,
          "quote_volume": 15853.03738,
          "trades": 171,
          "taker_buy_base": 84075.6,
          "taker_buy_quote": 6106.7114
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.0726,
          "high": 0.0729,
          "low": 0.0724,
          "close": 0.0726,
          "volume": 84940.8,
          "close_time": 1768805999999,
          "quote_volume": 6167.52143,
          "trades": 94,
          "taker_buy_base": 10400.8,
          "taker_buy_quote": 755.84213
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.0725,
          "high": 0.0728,
          "low": 0.0723,
          "close": 0.0727,
          "volume": 117304.8,
          "close_time": 1768809599999,
          "quote_volume": 8510.07588,
          "trades": 117,
          "taker_buy_base": 26275.8,
          "taker_buy_quote": 1908.64552
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0726,
          "high": 0.073,
          "low": 0.0724,
          "close": 0.073,
          "volume": 309342.5,
          "close_time": 1768813199999,
          "quote_volume": 22461.87037,
          "trades": 188,
          "taker_buy_base": 139590.6,
          "taker_buy_quote": 10139.46639
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.0728,
          "high": 0.0729,
          "low": 0.0725,
          "close": 0.0725,
          "volume": 96724.3,
          "close_time": 1768816799999,
          "quote_volume": 7036.48775,
          "trades": 90,
          "taker_buy_base": 46527.7,
          "taker_buy_quote": 3384.69478
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.0725,
          "high": 0.0727,
          "low": 0.0719,
          "close": 0.0719,
          "volume": 302610.6,
          "close_time": 1768820399999,
          "quote_volume": 21891.69608,
          "trades": 242,
          "taker_buy_base": 133251.7,
          "taker_buy_quote": 9639.86154
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.072,
          "high": 0.0726,
          "low": 0.072,
          "close": 0.0724,
          "volume": 212362.7,
          "close_time": 1768823999999,
          "quote_volume": 15368.5681,
          "trades": 192,
          "taker_buy_base": 122689.3,
          "taker_buy_quote": 8875.46597
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0723,
          "high": 0.0731,
          "low": 0.072,
          "close": 0.0727,
          "volume": 302517.1,
          "close_time": 1768827599999,
          "quote_volume": 21966.11452,
          "trades": 215,
          "taker_buy_base": 145891.5,
          "taker_buy_quote": 10581.97667
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.0727,
          "high": 0.0732,
          "low": 0.0726,
          "close": 0.0728,
          "volume": 155920.8,
          "close_time": 1768831199999,
          "quote_volume": 11366.30115,
          "trades": 134,
          "taker_buy_base": 48425.4,
          "taker_buy_quote": 3530.849
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.073,
          "high": 0.0731,
          "low": 0.0727,
          "close": 0.0728,
          "volume": 71651.3,
          "close_time": 1768834799999,
          "quote_volume": 5226.45737,
          "trades": 120,
          "taker_buy_base": 21705.5,
          "taker_buy_quote": 1583.7647
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.0728,
          "high": 0.073,
          "low": 0.0727,
          "close": 0.0729,
          "volume": 62318.0,
          "close_time": 1768838399999,
          "quote_volume": 4541.06012,
          "trades": 68,
          "taker_buy_base": 25948.7,
          "taker_buy_quote": 1891.49789
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0729,
          "high": 0.0734,
          "low": 0.0729,
          "close": 0.0733,
          "volume": 163082.4,
          "close_time": 1768841999999,
          "quote_volume": 11938.33537,
          "trades": 165,
          "taker_buy_base": 72435.4,
          "taker_buy_quote": 5303.96053
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.0728,
          "close": 0.0729,
          "volume": 303576.0,
          "close_time": 1768845599999,
          "quote_volume": 22181.80467,
          "trades": 114,
          "taker_buy_base": 103696.1,
          "taker_buy_quote": 7576.29326
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.0729,
          "high": 0.0732,
          "low": 0.0728,
          "close": 0.0732,
          "volume": 58321.5,
          "close_time": 1768849199999,
          "quote_volume": 4261.73611,
          "trades": 53,
          "taker_buy_base": 41883.2,
          "taker_buy_quote": 3062.8649
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.0728,
          "close": 0.0728,
          "volume": 89089.2,
          "close_time": 1768852799999,
          "quote_volume": 6508.2195,
          "trades": 88,
          "taker_buy_base": 41284.3,
          "taker_buy_quote": 3017.55788
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0729,
          "high": 0.0729,
          "low": 0.0724,
          "close": 0.0724,
          "volume": 75558.1,
          "close_time": 1768856399999,
          "quote_volume": 5484.37401,
          "trades": 56,
          "taker_buy_base": 48091.6,
          "taker_buy_quote": 3490.4313
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.0725,
          "high": 0.0726,
          "low": 0.0717,
          "close": 0.0718,
          "volume": 105960.1,
          "close_time": 1768859999999,
          "quote_volume": 7634.18945,
          "trades": 88,
          "taker_buy_base": 39556.4,
          "taker_buy_quote": 2846.8101
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.0719,
          "high": 0.0724,
          "low": 0.0714,
          "close": 0.0721,
          "volume": 146646.6,
          "close_time": 1768863599999,
          "quote_volume": 10547.078,
          "trades": 158,
          "taker_buy_base": 94674.6,
          "taker_buy_quote": 6810.6999
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.0723,
          "high": 0.0727,
          "low": 0.0719,
          "close": 0.0725,
          "volume": 121337.2,
          "close_time": 1768867199999,
          "quote_volume": 8767.27271,
          "trades": 170,
          "taker_buy_base": 48846.9,
          "taker_buy_quote": 3533.41349
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.0722,
          "close": 0.0723,
          "volume": 78869.7,
          "close_time": 1768870799999,
          "quote_volume": 5706.31381,
          "trades": 125,
          "taker_buy_base": 40264.6,
          "taker_buy_quote": 2913.03915
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.0723,
          "high": 0.0731,
          "low": 0.0722,
          "close": 0.073,
          "volume": 232818.9,
          "close_time": 1768874399999,
          "quote_volume": 16935.47556,
          "trades": 240,
          "taker_buy_base": 137675.2,
          "taker_buy_quote": 10012.61608
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.0729,
          "high": 0.0734,
          "low": 0.0726,
          "close": 0.0731,
          "volume": 263423.9,
          "close_time": 1768877999999,
          "quote_volume": 19206.1819,
          "trades": 213,
          "taker_buy_base": 76920.2,
          "taker_buy_quote": 5613.34354
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.0731,
          "high": 0.0735,
          "low": 0.0728,
          "close": 0.0734,
          "volume": 494598.4,
          "close_time": 1768881599999,
          "quote_volume": 36176.53879,
          "trades": 336,
          "taker_buy_base": 194997.2,
          "taker_buy_quote": 14275.62494
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0734,
          "high": 0.0735,
          "low": 0.0727,
          "close": 0.0729,
          "volume": 187660.5,
          "close_time": 1768885199999,
          "quote_volume": 13704.86738,
          "trades": 113,
          "taker_buy_base": 67410.4,
          "taker_buy_quote": 4919.53722
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.0728,
          "high": 0.0733,
          "low": 0.0726,
          "close": 0.0729,
          "volume": 177550.1,
          "close_time": 1768888799999,
          "quote_volume": 12954.69413,
          "trades": 115,
          "taker_buy_base": 60596.6,
          "taker_buy_quote": 4426.17048
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.0729,
          "high": 0.0734,
          "low": 0.072,
          "close": 0.0731,
          "volume": 550835.4,
          "close_time": 1768892399999,
          "quote_volume": 40115.21872,
          "trades": 359,
          "taker_buy_base": 292024.2,
          "taker_buy_quote": 21261.13767
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.073,
          "high": 0.0733,
          "low": 0.0724,
          "close": 0.0725,
          "volume": 136620.3,
          "close_time": 1768895999999,
          "quote_volume": 9962.00704,
          "trades": 89,
          "taker_buy_base": 73523.3,
          "taker_buy_quote": 5363.8732
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0725,
          "high": 0.0727,
          "low": 0.0718,
          "close": 0.0727,
          "volume": 394204.9,
          "close_time": 1768899599999,
          "quote_volume": 28439.0993,
          "trades": 206,
          "taker_buy_base": 149664.2,
          "taker_buy_quote": 10803.33947
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.0725,
          "high": 0.0728,
          "low": 0.0723,
          "close": 0.0727,
          "volume": 93148.8,
          "close_time": 1768903199999,
          "quote_volume": 6768.1911,
          "trades": 88,
          "taker_buy_base": 35875.5,
          "taker_buy_quote": 2608.63375
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.0727,
          "high": 0.0732,
          "low": 0.0725,
          "close": 0.0726,
          "volume": 278784.0,
          "close_time": 1768906799999,
          "quote_volume": 20297.91012,
          "trades": 135,
          "taker_buy_base": 87548.5,
          "taker_buy_quote": 6378.50192
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.0727,
          "high": 0.0728,
          "low": 0.0718,
          "close": 0.0721,
          "volume": 209555.3,
          "close_time": 1768910399999,
          "quote_volume": 15136.11453,
          "trades": 198,
          "taker_buy_base": 65370.5,
          "taker_buy_quote": 4723.06542
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0722,
          "high": 0.0724,
          "low": 0.0721,
          "close": 0.0723,
          "volume": 92872.1,
          "close_time": 1768913999999,
          "quote_volume": 6711.2921,
          "trades": 75,
          "taker_buy_base": 46275.9,
          "taker_buy_quote": 3343.52188
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.0722,
          "high": 0.0722,
          "low": 0.0711,
          "close": 0.0712,
          "volume": 497638.6,
          "close_time": 1768917599999,
          "quote_volume": 35574.85878,
          "trades": 289,
          "taker_buy_base": 190925.4,
          "taker_buy_quote": 13645.83695
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.0713,
          "high": 0.0727,
          "low": 0.0712,
          "close": 0.0722,
          "volume": 447747.4,
          "close_time": 1768921199999,
          "quote_volume": 32229.71998,
          "trades": 229,
          "taker_buy_base": 266917.6,
          "taker_buy_quote": 19212.12772
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.072,
          "high": 0.0721,
          "low": 0.0714,
          "close": 0.0715,
          "volume": 198648.0,
          "close_time": 1768924799999,
          "quote_volume": 14250.37121,
          "trades": 130,
          "taker_buy_base": 86966.9,
          "taker_buy_quote": 6239.79391
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0716,
          "high": 0.0717,
          "low": 0.0706,
          "close": 0.0708,
          "volume": 173292.6,
          "close_time": 1768928399999,
          "quote_volume": 12295.07729,
          "trades": 168,
          "taker_buy_base": 97052.3,
          "taker_buy_quote": 6884.88961
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.0708,
          "high": 0.0711,
          "low": 0.0704,
          "close": 0.071,
          "volume": 187690.5,
          "close_time": 1768931999999,
          "quote_volume": 13293.30048,
          "trades": 113,
          "taker_buy_base": 89091.9,
          "taker_buy_quote": 6302.98293
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.0709,
          "high": 0.0713,
          "low": 0.07,
          "close": 0.0704,
          "volume": 275859.0,
          "close_time": 1768935599999,
          "quote_volume": 19461.61741,
          "trades": 196,
          "taker_buy_base": 105799.8,
          "taker_buy_quote": 7474.61583
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.0706,
          "high": 0.0709,
          "low": 0.0703,
          "close": 0.0709,
          "volume": 54790.2,
          "close_time": 1768939199999,
          "quote_volume": 3869.83726,
          "trades": 98,
          "taker_buy_base": 17998.1,
          "taker_buy_quote": 1271.1886
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0709,
          "high": 0.0716,
          "low": 0.0706,
          "close": 0.0715,
          "volume": 239603.3,
          "close_time": 1768942799999,
          "quote_volume": 17067.15884,
          "trades": 131,
          "taker_buy_base": 103307.2,
          "taker_buy_quote": 7365.49951
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.0715,
          "high": 0.0717,
          "low": 0.0709,
          "close": 0.0709,
          "volume": 63927.0,
          "close_time": 1768946399999,
          "quote_volume": 4560.69396,
          "trades": 63,
          "taker_buy_base": 37449.8,
          "taker_buy_quote": 2670.32007
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.0709,
          "high": 0.0712,
          "low": 0.0698,
          "close": 0.0712,
          "volume": 230038.6,
          "close_time": 1768949999999,
          "quote_volume": 16225.03396,
          "trades": 154,
          "taker_buy_base": 108844.6,
          "taker_buy_quote": 7669.85926
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.0711,
          "high": 0.0712,
          "low": 0.0704,
          "close": 0.0706,
          "volume": 332303.7,
          "close_time": 1768953599999,
          "quote_volume": 23477.19981,
          "trades": 199,
          "taker_buy_base": 138911.1,
          "taker_buy_quote": 9816.6002
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0706,
          "high": 0.0719,
          "low": 0.0706,
          "close": 0.0717,
          "volume": 234907.1,
          "close_time": 1768957199999,
          "quote_volume": 16691.52887,
          "trades": 152,
          "taker_buy_base": 106935.9,
          "taker_buy_quote": 7599.95446
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.0717,
          "high": 0.0721,
          "low": 0.0716,
          "close": 0.0718,
          "volume": 158998.9,
          "close_time": 1768960799999,
          "quote_volume": 11431.22009,
          "trades": 180,
          "taker_buy_base": 64029.9,
          "taker_buy_quote": 4602.79462
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.0717,
          "high": 0.0719,
          "low": 0.0716,
          "close": 0.0717,
          "volume": 112176.4,
          "close_time": 1768964399999,
          "quote_volume": 8041.75371,
          "trades": 93,
          "taker_buy_base": 45695.8,
          "taker_buy_quote": 3275.39338
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.0716,
          "high": 0.0721,
          "low": 0.0716,
          "close": 0.0718,
          "volume": 130073.0,
          "close_time": 1768967999999,
          "quote_volume": 9349.61683,
          "trades": 124,
          "taker_buy_base": 75334.6,
          "taker_buy_quote": 5414.60121
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0718,
          "high": 0.0722,
          "low": 0.0717,
          "close": 0.0721,
          "volume": 198089.2,
          "close_time": 1768971599999,
          "quote_volume": 14258.49286,
          "trades": 156,
          "taker_buy_base": 110588.4,
          "taker_buy_quote": 7962.79715
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.072,
          "high": 0.0725,
          "low": 0.072,
          "close": 0.0722,
          "volume": 142221.3,
          "close_time": 1768975199999,
          "quote_volume": 10286.09463,
          "trades": 118,
          "taker_buy_base": 112767.4,
          "taker_buy_quote": 8157.72756
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.0721,
          "high": 0.0721,
          "low": 0.0716,
          "close": 0.0716,
          "volume": 89522.4,
          "close_time": 1768978799999,
          "quote_volume": 6434.15211,
          "trades": 83,
          "taker_buy_base": 18125.2,
          "taker_buy_quote": 1304.72974
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.0716,
          "high": 0.0718,
          "low": 0.0711,
          "close": 0.0711,
          "volume": 114566.4,
          "close_time": 1768982399999,
          "quote_volume": 8185.55414,
          "trades": 94,
          "taker_buy_base": 50254.1,
          "taker_buy_quote": 3591.89017
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0713,
          "high": 0.0714,
          "low": 0.071,
          "close": 0.0714,
          "volume": 766094.8,
          "close_time": 1768985999999,
          "quote_volume": 54542.95962,
          "trades": 798,
          "taker_buy_base": 347093.4,
          "taker_buy_quote": 24711.85613
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.0714,
          "high": 0.0717,
          "low": 0.0712,
          "close": 0.0714,
          "volume": 79173.3,
          "close_time": 1768989599999,
          "quote_volume": 5656.81797,
          "trades": 91,
          "taker_buy_base": 27674.5,
          "taker_buy_quote": 1977.40746
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.0715,
          "high": 0.0716,
          "low": 0.0712,
          "close": 0.0712,
          "volume": 59307.7,
          "close_time": 1768993199999,
          "quote_volume": 4238.56162,
          "trades": 93,
          "taker_buy_base": 32363.1,
          "taker_buy_quote": 2314.38606
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.0712,
          "high": 0.0713,
          "low": 0.0705,
          "close": 0.0707,
          "volume": 114730.3,
          "close_time": 1768996799999,
          "quote_volume": 8136.62892,
          "trades": 118,
          "taker_buy_base": 47699.9,
          "taker_buy_quote": 3387.43545
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0707,
          "high": 0.0711,
          "low": 0.0702,
          "close": 0.071,
          "volume": 181425.3,
          "close_time": 1769000399999,
          "quote_volume": 12838.11695,
          "trades": 170,
          "taker_buy_base": 130400.9,
          "taker_buy_quote": 9232.2373
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.071,
          "high": 0.0712,
          "low": 0.0704,
          "close": 0.0704,
          "volume": 199077.6,
          "close_time": 1769003999999,
          "quote_volume": 14100.45319,
          "trades": 162,
          "taker_buy_base": 51750.8,
          "taker_buy_quote": 3665.99419
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.0703,
          "high": 0.0716,
          "low": 0.0703,
          "close": 0.0715,
          "volume": 199728.0,
          "close_time": 1769007599999,
          "quote_volume": 14179.85586,
          "trades": 151,
          "taker_buy_base": 87696.9,
          "taker_buy_quote": 6226.10067
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.0716,
          "high": 0.0721,
          "low": 0.0714,
          "close": 0.072,
          "volume": 150395.2,
          "close_time": 1769011199999,
          "quote_volume": 10799.19622,
          "trades": 122,
          "taker_buy_base": 98823.2,
          "taker_buy_quote": 7096.90232
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0699,
          "close": 0.0699,
          "volume": 335941.0,
          "close_time": 1769014799999,
          "quote_volume": 23714.54753,
          "trades": 216,
          "taker_buy_base": 188789.9,
          "taker_buy_quote": 13327.31062
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.0701,
          "high": 0.0706,
          "low": 0.0694,
          "close": 0.0704,
          "volume": 244614.7,
          "close_time": 1769018399999,
          "quote_volume": 17120.95861,
          "trades": 197,
          "taker_buy_base": 128525.4,
          "taker_buy_quote": 9003.12933
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.0704,
          "high": 0.0706,
          "low": 0.0701,
          "close": 0.0705,
          "volume": 40140.2,
          "close_time": 1769021999999,
          "quote_volume": 2822.66116,
          "trades": 45,
          "taker_buy_base": 12253.7,
          "taker_buy_quote": 861.29635
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.0705,
          "high": 0.0723,
          "low": 0.0703,
          "close": 0.0722,
          "volume": 368683.9,
          "close_time": 1769025599999,
          "quote_volume": 26338.94372,
          "trades": 291,
          "taker_buy_base": 157865.6,
          "taker_buy_quote": 11254.49643
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0722,
          "high": 0.0723,
          "low": 0.0712,
          "close": 0.0719,
          "volume": 288261.1,
          "close_time": 1769029199999,
          "quote_volume": 20701.87336,
          "trades": 261,
          "taker_buy_base": 140565.9,
          "taker_buy_quote": 10088.51094
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.0719,
          "high": 0.0724,
          "low": 0.0718,
          "close": 0.0719,
          "volume": 268252.0,
          "close_time": 1769032799999,
          "quote_volume": 19332.1055,
          "trades": 200,
          "taker_buy_base": 180412.6,
          "taker_buy_quote": 13004.05016
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0715,
          "close": 0.0716,
          "volume": 75533.3,
          "close_time": 1769036399999,
          "quote_volume": 5422.18977,
          "trades": 42,
          "taker_buy_base": 24451.9,
          "taker_buy_quote": 1755.6271
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.0715,
          "high": 0.0717,
          "low": 0.0709,
          "close": 0.071,
          "volume": 49729.5,
          "close_time": 1769039999999,
          "quote_volume": 3542.46971,
          "trades": 63,
          "taker_buy_base": 9184.0,
          "taker_buy_quote": 655.4557
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0711,
          "high": 0.0719,
          "low": 0.0711,
          "close": 0.0717,
          "volume": 104853.6,
          "close_time": 1769043599999,
          "quote_volume": 7501.49899,
          "trades": 70,
          "taker_buy_base": 72810.5,
          "taker_buy_quote": 5207.76232
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.0716,
          "high": 0.0719,
          "low": 0.0715,
          "close": 0.0718,
          "volume": 119879.1,
          "close_time": 1769047199999,
          "quote_volume": 8590.90804,
          "trades": 54,
          "taker_buy_base": 57551.2,
          "taker_buy_quote": 4126.49745
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0716,
          "close": 0.0717,
          "volume": 78154.6,
          "close_time": 1769050799999,
          "quote_volume": 5610.81189,
          "trades": 60,
          "taker_buy_base": 23507.8,
          "taker_buy_quote": 1688.43898
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.0718,
          "high": 0.0719,
          "low": 0.0713,
          "close": 0.0715,
          "volume": 44016.1,
          "close_time": 1769054399999,
          "quote_volume": 3147.55353,
          "trades": 24,
          "taker_buy_base": 4571.1,
          "taker_buy_quote": 327.09684
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0714,
          "high": 0.0717,
          "low": 0.0714,
          "close": 0.0717,
          "volume": 87968.7,
          "close_time": 1769057999999,
          "quote_volume": 6297.65185,
          "trades": 49,
          "taker_buy_base": 62193.5,
          "taker_buy_quote": 4452.57626
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.0715,
          "high": 0.0717,
          "low": 0.0712,
          "close": 0.0714,
          "volume": 104366.7,
          "close_time": 1769061599999,
          "quote_volume": 7462.9044,
          "trades": 53,
          "taker_buy_base": 54533.0,
          "taker_buy_quote": 3898.41171
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.0714,
          "high": 0.0715,
          "low": 0.071,
          "close": 0.0713,
          "volume": 139814.2,
          "close_time": 1769065199999,
          "quote_volume": 9974.46807,
          "trades": 64,
          "taker_buy_base": 66797.3,
          "taker_buy_quote": 4768.39559
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.0713,
          "high": 0.0713,
          "low": 0.0708,
          "close": 0.0709,
          "volume": 33165.0,
          "close_time": 1769068799999,
          "quote_volume": 2353.68893,
          "trades": 43,
          "taker_buy_base": 10889.6,
          "taker_buy_quote": 774.17081
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.071,
          "high": 0.0711,
          "low": 0.0707,
          "close": 0.071,
          "volume": 157584.8,
          "close_time": 1769072399999,
          "quote_volume": 11176.05693,
          "trades": 127,
          "taker_buy_base": 17786.0,
          "taker_buy_quote": 1261.34232
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.071,
          "high": 0.0712,
          "low": 0.0709,
          "close": 0.0711,
          "volume": 35627.7,
          "close_time": 1769075999999,
          "quote_volume": 2529.96304,
          "trades": 113,
          "taker_buy_base": 18637.9,
          "taker_buy_quote": 1324.2525
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.071,
          "high": 0.0711,
          "low": 0.0708,
          "close": 0.0709,
          "volume": 93668.9,
          "close_time": 1769079599999,
          "quote_volume": 6646.48006,
          "trades": 110,
          "taker_buy_base": 58261.0,
          "taker_buy_quote": 4135.40395
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.0709,
          "high": 0.0709,
          "low": 0.0704,
          "close": 0.0706,
          "volume": 73556.4,
          "close_time": 1769083199999,
          "quote_volume": 5193.24425,
          "trades": 71,
          "taker_buy_base": 45966.9,
          "taker_buy_quote": 3246.2937
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0705,
          "high": 0.0707,
          "low": 0.0704,
          "close": 0.0705,
          "volume": 209475.5,
          "close_time": 1769086799999,
          "quote_volume": 14779.20277,
          "trades": 95,
          "taker_buy_base": 142147.0,
          "taker_buy_quote": 10030.72406
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.0706,
          "high": 0.0711,
          "low": 0.0704,
          "close": 0.0704,
          "volume": 666428.6,
          "close_time": 1769090399999,
          "quote_volume": 47118.15383,
          "trades": 473,
          "taker_buy_base": 337533.8,
          "taker_buy_quote": 23866.13812
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.0704,
          "high": 0.0704,
          "low": 0.0688,
          "close": 0.069,
          "volume": 1020538.7,
          "close_time": 1769093999999,
          "quote_volume": 70941.25761,
          "trades": 407,
          "taker_buy_base": 508179.3,
          "taker_buy_quote": 35321.56319
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.069,
          "high": 0.0694,
          "low": 0.0686,
          "close": 0.0691,
          "volume": 283485.8,
          "close_time": 1769097599999,
          "quote_volume": 19596.84938,
          "trades": 191,
          "taker_buy_base": 127489.1,
          "taker_buy_quote": 8816.5148
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0693,
          "high": 0.0697,
          "low": 0.069,
          "close": 0.0697,
          "volume": 235967.9,
          "close_time": 1769101199999,
          "quote_volume": 16394.07846,
          "trades": 126,
          "taker_buy_base": 101216.0,
          "taker_buy_quote": 7039.13045
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.0697,
          "high": 0.07,
          "low": 0.0695,
          "close": 0.0698,
          "volume": 122959.4,
          "close_time": 1769104799999,
          "quote_volume": 8583.54991,
          "trades": 79,
          "taker_buy_base": 76528.5,
          "taker_buy_quote": 5342.05467
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0689,
          "close": 0.0689,
          "volume": 36381.1,
          "close_time": 1769108399999,
          "quote_volume": 2523.25747,
          "trades": 135,
          "taker_buy_base": 22809.7,
          "taker_buy_quote": 1581.381
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.0689,
          "high": 0.0692,
          "low": 0.0687,
          "close": 0.0692,
          "volume": 42869.6,
          "close_time": 1769111999999,
          "quote_volume": 2956.23061,
          "trades": 92,
          "taker_buy_base": 28883.6,
          "taker_buy_quote": 1992.35391
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0691,
          "high": 0.0691,
          "low": 0.0685,
          "close": 0.0689,
          "volume": 194282.4,
          "close_time": 1769115599999,
          "quote_volume": 13370.08284,
          "trades": 240,
          "taker_buy_base": 137904.2,
          "taker_buy_quote": 9488.62143
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.0689,
          "high": 0.069,
          "low": 0.0688,
          "close": 0.0689,
          "volume": 74581.3,
          "close_time": 1769119199999,
          "quote_volume": 5142.27798,
          "trades": 70,
          "taker_buy_base": 10380.3,
          "taker_buy_quote": 715.75633
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.0689,
          "high": 0.069,
          "low": 0.0681,
          "close": 0.0684,
          "volume": 166275.6,
          "close_time": 1769122799999,
          "quote_volume": 11419.32115,
          "trades": 135,
          "taker_buy_base": 110348.8,
          "taker_buy_quote": 7578.49703
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.0681,
          "high": 0.0685,
          "low": 0.0678,
          "close": 0.0685,
          "volume": 335997.5,
          "close_time": 1769126399999,
          "quote_volume": 22874.79532,
          "trades": 437,
          "taker_buy_base": 160775.0,
          "taker_buy_quote": 10959.85784
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0684,
          "high": 0.0692,
          "low": 0.0683,
          "close": 0.0686,
          "volume": 615958.8,
          "close_time": 1769129999999,
          "quote_volume": 42308.60364,
          "trades": 364,
          "taker_buy_base": 250381.3,
          "taker_buy_quote": 17204.33518
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.0686,
          "high": 0.0695,
          "low": 0.0686,
          "close": 0.0695,
          "volume": 445114.9,
          "close_time": 1769133599999,
          "quote_volume": 30728.86353,
          "trades": 111,
          "taker_buy_base": 260967.9,
          "taker_buy_quote": 18027.85074
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.0695,
          "high": 0.0698,
          "low": 0.0694,
          "close": 0.0696,
          "volume": 128106.7,
          "close_time": 1769137199999,
          "quote_volume": 8928.27206,
          "trades": 148,
          "taker_buy_base": 106787.2,
          "taker_buy_quote": 7444.13339
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.0695,
          "high": 0.0699,
          "low": 0.0695,
          "close": 0.0699,
          "volume": 88999.8,
          "close_time": 1769140799999,
          "quote_volume": 6201.70207,
          "trades": 123,
          "taker_buy_base": 40289.0,
          "taker_buy_quote": 2806.27718
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0698,
          "high": 0.0702,
          "low": 0.0697,
          "close": 0.0699,
          "volume": 80249.1,
          "close_time": 1769144399999,
          "quote_volume": 5606.47585,
          "trades": 104,
          "taker_buy_base": 38825.8,
          "taker_buy_quote": 2711.10362
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.0698,
          "high": 0.0701,
          "low": 0.0696,
          "close": 0.0696,
          "volume": 56750.0,
          "close_time": 1769147999999,
          "quote_volume": 3966.73038,
          "trades": 158,
          "taker_buy_base": 4784.0,
          "taker_buy_quote": 334.75369
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.0699,
          "high": 0.0705,
          "low": 0.0698,
          "close": 0.07,
          "volume": 122988.0,
          "close_time": 1769151599999,
          "quote_volume": 8635.15775,
          "trades": 226,
          "taker_buy_base": 28473.7,
          "taker_buy_quote": 2000.10723
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.0699,
          "high": 0.0705,
          "low": 0.0699,
          "close": 0.0704,
          "volume": 53718.0,
          "close_time": 1769155199999,
          "quote_volume": 3769.45506,
          "trades": 84,
          "taker_buy_base": 31808.8,
          "taker_buy_quote": 2231.01616
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0704,
          "high": 0.0707,
          "low": 0.0703,
          "close": 0.0704,
          "volume": 118492.6,
          "close_time": 1769158799999,
          "quote_volume": 8354.85058,
          "trades": 163,
          "taker_buy_base": 58042.3,
          "taker_buy_quote": 4093.30794
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.0706,
          "high": 0.0709,
          "low": 0.0705,
          "close": 0.0707,
          "volume": 86318.6,
          "close_time": 1769162399999,
          "quote_volume": 6101.11785,
          "trades": 164,
          "taker_buy_base": 38228.2,
          "taker_buy_quote": 2703.47916
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.0708,
          "high": 0.071,
          "low": 0.0706,
          "close": 0.0709,
          "volume": 33500.7,
          "close_time": 1769165999999,
          "quote_volume": 2372.85619,
          "trades": 76,
          "taker_buy_base": 15279.2,
          "taker_buy_quote": 1083.12588
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.0709,
          "high": 0.0724,
          "low": 0.0708,
          "close": 0.072,
          "volume": 613988.0,
          "close_time": 1769169599999,
          "quote_volume": 44155.80263,
          "trades": 374,
          "taker_buy_base": 344130.9,
          "taker_buy_quote": 24744.70661
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0721,
          "high": 0.0734,
          "low": 0.0721,
          "close": 0.0732,
          "volume": 846498.2,
          "close_time": 1769173199999,
          "quote_volume": 61718.44129,
          "trades": 797,
          "taker_buy_base": 487783.1,
          "taker_buy_quote": 35569.94827
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.0732,
          "high": 0.0735,
          "low": 0.0719,
          "close": 0.072,
          "volume": 580241.7,
          "close_time": 1769176799999,
          "quote_volume": 42198.76155,
          "trades": 533,
          "taker_buy_base": 217031.5,
          "taker_buy_quote": 15800.33805
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.0721,
          "high": 0.0726,
          "low": 0.0711,
          "close": 0.0715,
          "volume": 440991.6,
          "close_time": 1769180399999,
          "quote_volume": 31678.54026,
          "trades": 418,
          "taker_buy_base": 204743.4,
          "taker_buy_quote": 14718.29212
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.0715,
          "high": 0.0726,
          "low": 0.0712,
          "close": 0.0725,
          "volume": 143785.8,
          "close_time": 1769183999999,
          "quote_volume": 10324.66115,
          "trades": 328,
          "taker_buy_base": 82324.7,
          "taker_buy_quote": 5912.95341
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0725,
          "high": 0.0727,
          "low": 0.0718,
          "close": 0.0724,
          "volume": 120898.0,
          "close_time": 1769187599999,
          "quote_volume": 8736.5329,
          "trades": 188,
          "taker_buy_base": 56430.2,
          "taker_buy_quote": 4080.1016
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.0723,
          "high": 0.0737,
          "low": 0.0721,
          "close": 0.0728,
          "volume": 334264.5,
          "close_time": 1769191199999,
          "quote_volume": 24451.99655,
          "trades": 387,
          "taker_buy_base": 139897.8,
          "taker_buy_quote": 10221.76609
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.0727,
          "high": 0.073,
          "low": 0.0721,
          "close": 0.0721,
          "volume": 228914.8,
          "close_time": 1769194799999,
          "quote_volume": 16610.48661,
          "trades": 236,
          "taker_buy_base": 105511.1,
          "taker_buy_quote": 7660.67156
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.0722,
          "high": 0.0722,
          "low": 0.0711,
          "close": 0.0713,
          "volume": 192794.0,
          "close_time": 1769198399999,
          "quote_volume": 13779.85092,
          "trades": 261,
          "taker_buy_base": 99525.0,
          "taker_buy_quote": 7116.36201
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0712,
          "high": 0.0714,
          "low": 0.0703,
          "close": 0.0704,
          "volume": 80350.6,
          "close_time": 1769201999999,
          "quote_volume": 5698.45956,
          "trades": 131,
          "taker_buy_base": 61208.0,
          "taker_buy_quote": 4346.77496
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.0704,
          "high": 0.0712,
          "low": 0.0704,
          "close": 0.0708,
          "volume": 108698.7,
          "close_time": 1769205599999,
          "quote_volume": 7714.26226,
          "trades": 149,
          "taker_buy_base": 66298.0,
          "taker_buy_quote": 4707.07136
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.0708,
          "high": 0.0713,
          "low": 0.0708,
          "close": 0.0711,
          "volume": 25261.9,
          "close_time": 1769209199999,
          "quote_volume": 1793.82299,
          "trades": 95,
          "taker_buy_base": 13701.0,
          "taker_buy_quote": 972.99686
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.0711,
          "high": 0.0713,
          "low": 0.0709,
          "close": 0.0713,
          "volume": 38974.6,
          "close_time": 1769212799999,
          "quote_volume": 2773.31075,
          "trades": 66,
          "taker_buy_base": 15279.6,
          "taker_buy_quote": 1086.44519
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0713,
          "high": 0.0722,
          "low": 0.0712,
          "close": 0.0716,
          "volume": 224276.0,
          "close_time": 1769216399999,
          "quote_volume": 16074.06977,
          "trades": 251,
          "taker_buy_base": 117498.1,
          "taker_buy_quote": 8416.7607
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.0716,
          "high": 0.0722,
          "low": 0.0714,
          "close": 0.0717,
          "volume": 234347.9,
          "close_time": 1769219999999,
          "quote_volume": 16808.50336,
          "trades": 142,
          "taker_buy_base": 142637.8,
          "taker_buy_quote": 10226.06471
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.0716,
          "high": 0.0719,
          "low": 0.0714,
          "close": 0.0718,
          "volume": 155134.4,
          "close_time": 1769223599999,
          "quote_volume": 11119.02581,
          "trades": 107,
          "taker_buy_base": 95308.8,
          "taker_buy_quote": 6831.67498
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.0717,
          "high": 0.0734,
          "low": 0.0715,
          "close": 0.0731,
          "volume": 245498.9,
          "close_time": 1769227199999,
          "quote_volume": 17866.81078,
          "trades": 347,
          "taker_buy_base": 93685.5,
          "taker_buy_quote": 6818.0252
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.073,
          "high": 0.0735,
          "low": 0.0726,
          "close": 0.0728,
          "volume": 123198.8,
          "close_time": 1769230799999,
          "quote_volume": 8998.01075,
          "trades": 152,
          "taker_buy_base": 82518.0,
          "taker_buy_quote": 6029.97465
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.0728,
          "high": 0.0731,
          "low": 0.0724,
          "close": 0.0725,
          "volume": 221875.9,
          "close_time": 1769234399999,
          "quote_volume": 16139.29038,
          "trades": 154,
          "taker_buy_base": 126797.5,
          "taker_buy_quote": 9227.39541
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.0726,
          "high": 0.0743,
          "low": 0.0726,
          "close": 0.0737,
          "volume": 554508.0,
          "close_time": 1769237999999,
          "quote_volume": 40817.16065,
          "trades": 600,
          "taker_buy_base": 304810.1,
          "taker_buy_quote": 22427.52416
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.0737,
          "high": 0.0741,
          "low": 0.0733,
          "close": 0.0736,
          "volume": 279068.7,
          "close_time": 1769241599999,
          "quote_volume": 20564.52922,
          "trades": 324,
          "taker_buy_base": 134506.1,
          "taker_buy_quote": 9912.62297
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0736,
          "high": 0.0738,
          "low": 0.073,
          "close": 0.0731,
          "volume": 518038.1,
          "close_time": 1769245199999,
          "quote_volume": 37949.35918,
          "trades": 1162,
          "taker_buy_base": 155061.8,
          "taker_buy_quote": 11370.19348
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.0732,
          "high": 0.0732,
          "low": 0.0728,
          "close": 0.0729,
          "volume": 167061.3,
          "close_time": 1769248799999,
          "quote_volume": 12203.59572,
          "trades": 448,
          "taker_buy_base": 106096.9,
          "taker_buy_quote": 7752.46517
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.0731,
          "high": 0.0733,
          "low": 0.0726,
          "close": 0.0726,
          "volume": 263071.3,
          "close_time": 1769252399999,
          "quote_volume": 19164.20648,
          "trades": 512,
          "taker_buy_base": 109575.8,
          "taker_buy_quote": 7984.30019
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.0726,
          "high": 0.0731,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 230845.4,
          "close_time": 1769255999999,
          "quote_volume": 16802.68886,
          "trades": 270,
          "taker_buy_base": 146759.2,
          "taker_buy_quote": 10689.39869
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0727,
          "high": 0.0729,
          "low": 0.0726,
          "close": 0.0726,
          "volume": 37490.5,
          "close_time": 1769259599999,
          "quote_volume": 2729.33646,
          "trades": 137,
          "taker_buy_base": 11802.1,
          "taker_buy_quote": 859.45513
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.0716,
          "close": 0.072,
          "volume": 455977.8,
          "close_time": 1769263199999,
          "quote_volume": 32840.60174,
          "trades": 860,
          "taker_buy_base": 114319.4,
          "taker_buy_quote": 8220.8265
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.072,
          "high": 0.0724,
          "low": 0.0719,
          "close": 0.0723,
          "volume": 107974.1,
          "close_time": 1769266799999,
          "quote_volume": 7797.00317,
          "trades": 325,
          "taker_buy_base": 49235.6,
          "taker_buy_quote": 3556.15973
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.0721,
          "high": 0.0726,
          "low": 0.0718,
          "close": 0.0721,
          "volume": 304990.1,
          "close_time": 1769270399999,
          "quote_volume": 22055.77623,
          "trades": 427,
          "taker_buy_base": 188841.2,
          "taker_buy_quote": 13661.7229
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.072,
          "high": 0.0723,
          "low": 0.0716,
          "close": 0.072,
          "volume": 211050.4,
          "close_time": 1769273999999,
          "quote_volume": 15156.04913,
          "trades": 293,
          "taker_buy_base": 122758.1,
          "taker_buy_quote": 8812.92511
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.072,
          "high": 0.0722,
          "low": 0.0719,
          "close": 0.072,
          "volume": 34915.9,
          "close_time": 1769277599999,
          "quote_volume": 2514.84601,
          "trades": 73,
          "taker_buy_base": 25628.0,
          "taker_buy_quote": 1846.27558
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.0721,
          "high": 0.0721,
          "low": 0.0719,
          "close": 0.0719,
          "volume": 40103.4,
          "close_time": 1769281199999,
          "quote_volume": 2886.86502,
          "trades": 81,
          "taker_buy_base": 22082.2,
          "taker_buy_quote": 1589.42922
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.0719,
          "high": 0.072,
          "low": 0.0717,
          "close": 0.0718,
          "volume": 85216.3,
          "close_time": 1769284799999,
          "quote_volume": 6119.3819,
          "trades": 165,
          "taker_buy_base": 48610.0,
          "taker_buy_quote": 3490.78828
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0718,
          "high": 0.0718,
          "low": 0.0715,
          "close": 0.0716,
          "volume": 131354.0,
          "close_time": 1769288399999,
          "quote_volume": 9408.23017,
          "trades": 139,
          "taker_buy_base": 36952.4,
          "taker_buy_quote": 2648.54181
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.0716,
          "high": 0.0717,
          "low": 0.0715,
          "close": 0.0716,
          "volume": 11163.0,
          "close_time": 1769291999999,
          "quote_volume": 799.31371,
          "trades": 33,
          "taker_buy_base": 1117.0,
          "taker_buy_quote": 80.0889
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.0717,
          "high": 0.072,
          "low": 0.0717,
          "close": 0.0718,
          "volume": 84618.6,
          "close_time": 1769295599999,
          "quote_volume": 6079.40952,
          "trades": 156,
          "taker_buy_base": 36217.8,
          "taker_buy_quote": 2602.81736
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.0718,
          "high": 0.0731,
          "low": 0.0718,
          "close": 0.0728,
          "volume": 178715.1,
          "close_time": 1769299199999,
          "quote_volume": 12970.00639,
          "trades": 341,
          "taker_buy_base": 80528.4,
          "taker_buy_quote": 5832.59293
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0728,
          "high": 0.0734,
          "low": 0.0724,
          "close": 0.0732,
          "volume": 324361.9,
          "close_time": 1769302799999,
          "quote_volume": 23648.47516,
          "trades": 570,
          "taker_buy_base": 143755.9,
          "taker_buy_quote": 10458.48597
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.0732,
          "high": 0.0736,
          "low": 0.0724,
          "close": 0.0731,
          "volume": 221713.9,
          "close_time": 1769306399999,
          "quote_volume": 16180.50136,
          "trades": 304,
          "taker_buy_base": 164650.1,
          "taker_buy_quote": 12026.88203
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.0731,
          "high": 0.0761,
          "low": 0.0731,
          "close": 0.0745,
          "volume": 1793616.4,
          "close_time": 1769309999999,
          "quote_volume": 134281.33795,
          "trades": 1933,
          "taker_buy_base": 993584.9,
          "taker_buy_quote": 74223.77969
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.0745,
          "high": 0.0752,
          "low": 0.0742,
          "close": 0.0744,
          "volume": 215219.6,
          "close_time": 1769313599999,
          "quote_volume": 16052.26453,
          "trades": 380,
          "taker_buy_base": 138838.2,
          "taker_buy_quote": 10353.46188
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0742,
          "high": 0.0752,
          "low": 0.0738,
          "close": 0.075,
          "volume": 284682.5,
          "close_time": 1769317199999,
          "quote_volume": 21197.31955,
          "trades": 636,
          "taker_buy_base": 145535.1,
          "taker_buy_quote": 10855.2747
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.0751,
          "high": 0.0756,
          "low": 0.075,
          "close": 0.0755,
          "volume": 192816.8,
          "close_time": 1769320799999,
          "quote_volume": 14523.62313,
          "trades": 293,
          "taker_buy_base": 98186.3,
          "taker_buy_quote": 7394.4839
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.0754,
          "high": 0.0756,
          "low": 0.0748,
          "close": 0.0749,
          "volume": 190896.2,
          "close_time": 1769324399999,
          "quote_volume": 14366.48976,
          "trades": 353,
          "taker_buy_base": 78653.0,
          "taker_buy_quote": 5915.07437
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.0748,
          "high": 0.0758,
          "low": 0.0742,
          "close": 0.0752,
          "volume": 245883.5,
          "close_time": 1769327999999,
          "quote_volume": 18410.21057,
          "trades": 616,
          "taker_buy_base": 103251.2,
          "taker_buy_quote": 7737.98854
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0752,
          "high": 0.0764,
          "low": 0.0751,
          "close": 0.0762,
          "volume": 852856.1,
          "close_time": 1769331599999,
          "quote_volume": 64570.98427,
          "trades": 977,
          "taker_buy_base": 430089.0,
          "taker_buy_quote": 32581.38904
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.0761,
          "high": 0.078,
          "low": 0.0756,
          "close": 0.076,
          "volume": 1959718.5,
          "close_time": 1769335199999,
          "quote_volume": 150018.1691,
          "trades": 1383,
          "taker_buy_base": 797079.0,
          "taker_buy_quote": 61053.7121
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.0762,
          "high": 0.0773,
          "low": 0.0758,
          "close": 0.0764,
          "volume": 694256.7,
          "close_time": 1769338799999,
          "quote_volume": 53194.11369,
          "trades": 799,
          "taker_buy_base": 304842.0,
          "taker_buy_quote": 23391.88688
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.0764,
          "high": 0.0768,
          "low": 0.0753,
          "close": 0.0754,
          "volume": 597040.6,
          "close_time": 1769342399999,
          "quote_volume": 45445.59215,
          "trades": 500,
          "taker_buy_base": 268177.2,
          "taker_buy_quote": 20421.69892
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0754,
          "high": 0.0771,
          "low": 0.0747,
          "close": 0.0763,
          "volume": 1109799.4,
          "close_time": 1769345999999,
          "quote_volume": 84397.80115,
          "trades": 1144,
          "taker_buy_base": 437300.8,
          "taker_buy_quote": 33254.73841
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.0764,
          "high": 0.0773,
          "low": 0.0755,
          "close": 0.0759,
          "volume": 1023737.3,
          "close_time": 1769349599999,
          "quote_volume": 78260.67587,
          "trades": 1393,
          "taker_buy_base": 662402.7,
          "taker_buy_quote": 50655.18759
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.0758,
          "high": 0.0758,
          "low": 0.0742,
          "close": 0.0747,
          "volume": 615009.3,
          "close_time": 1769353199999,
          "quote_volume": 46069.75634,
          "trades": 891,
          "taker_buy_base": 323373.6,
          "taker_buy_quote": 24223.62372
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.0748,
          "high": 0.075,
          "low": 0.0737,
          "close": 0.074,
          "volume": 1134993.9,
          "close_time": 1769356799999,
          "quote_volume": 84328.23896,
          "trades": 947,
          "taker_buy_base": 587869.4,
          "taker_buy_quote": 43659.94318
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.074,
          "high": 0.074,
          "low": 0.071,
          "close": 0.0721,
          "volume": 1097426.9,
          "close_time": 1769360399999,
          "quote_volume": 79433.79685,
          "trades": 854,
          "taker_buy_base": 426007.7,
          "taker_buy_quote": 30906.95569
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.0721,
          "high": 0.0722,
          "low": 0.0713,
          "close": 0.0718,
          "volume": 672904.8,
          "close_time": 1769363999999,
          "quote_volume": 48174.2322,
          "trades": 405,
          "taker_buy_base": 404658.9,
          "taker_buy_quote": 28955.82527
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.0717,
          "high": 0.0719,
          "low": 0.0706,
          "close": 0.071,
          "volume": 253078.7,
          "close_time": 1769367599999,
          "quote_volume": 18004.62145,
          "trades": 344,
          "taker_buy_base": 135278.6,
          "taker_buy_quote": 9629.25728
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.0711,
          "high": 0.0711,
          "low": 0.0688,
          "close": 0.0694,
          "volume": 493099.2,
          "close_time": 1769371199999,
          "quote_volume": 34462.10351,
          "trades": 442,
          "taker_buy_base": 260040.7,
          "taker_buy_quote": 18182.30767
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0696,
          "high": 0.0699,
          "low": 0.0691,
          "close": 0.0692,
          "volume": 128241.6,
          "close_time": 1769374799999,
          "quote_volume": 8909.92828,
          "trades": 138,
          "taker_buy_base": 69578.7,
          "taker_buy_quote": 4830.94469
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.0693,
          "high": 0.0701,
          "low": 0.0692,
          "close": 0.0698,
          "volume": 192271.8,
          "close_time": 1769378399999,
          "quote_volume": 13390.00616,
          "trades": 261,
          "taker_buy_base": 85110.6,
          "taker_buy_quote": 5926.94102
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0693,
          "close": 0.0696,
          "volume": 124321.3,
          "close_time": 1769381999999,
          "quote_volume": 8652.59709,
          "trades": 137,
          "taker_buy_base": 48026.6,
          "taker_buy_quote": 3344.17788
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.0695,
          "high": 0.07,
          "low": 0.069,
          "close": 0.0698,
          "volume": 319995.4,
          "close_time": 1769385599999,
          "quote_volume": 22200.57889,
          "trades": 526,
          "taker_buy_base": 47045.4,
          "taker_buy_quote": 3263.57798
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0697,
          "high": 0.0701,
          "low": 0.0692,
          "close": 0.0699,
          "volume": 166848.9,
          "close_time": 1769389199999,
          "quote_volume": 11642.50698,
          "trades": 218,
          "taker_buy_base": 58977.7,
          "taker_buy_quote": 4116.13769
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.07,
          "high": 0.0708,
          "low": 0.0698,
          "close": 0.0707,
          "volume": 462636.8,
          "close_time": 1769392799999,
          "quote_volume": 32630.30249,
          "trades": 479,
          "taker_buy_base": 88605.6,
          "taker_buy_quote": 6255.94867
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.0706,
          "high": 0.0707,
          "low": 0.0701,
          "close": 0.0704,
          "volume": 183358.4,
          "close_time": 1769396399999,
          "quote_volume": 12921.08324,
          "trades": 114,
          "taker_buy_base": 102148.8,
          "taker_buy_quote": 7204.1134
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.0705,
          "high": 0.0708,
          "low": 0.07,
          "close": 0.0703,
          "volume": 91021.3,
          "close_time": 1769399999999,
          "quote_volume": 6404.64524,
          "trades": 93,
          "taker_buy_base": 45354.3,
          "taker_buy_quote": 3191.23329
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0703,
          "high": 0.0721,
          "low": 0.0703,
          "close": 0.0714,
          "volume": 406192.2,
          "close_time": 1769403599999,
          "quote_volume": 28977.02321,
          "trades": 667,
          "taker_buy_base": 218439.3,
          "taker_buy_quote": 15564.56799
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.0716,
          "high": 0.0718,
          "low": 0.0712,
          "close": 0.0713,
          "volume": 73438.8,
          "close_time": 1769407199999,
          "quote_volume": 5247.23249,
          "trades": 165,
          "taker_buy_base": 27332.1,
          "taker_buy_quote": 1954.7137
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.0713,
          "high": 0.0715,
          "low": 0.0709,
          "close": 0.0715,
          "volume": 36720.5,
          "close_time": 1769410799999,
          "quote_volume": 2618.50965,
          "trades": 46,
          "taker_buy_base": 26114.6,
          "taker_buy_quote": 1862.00833
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.0715,
          "high": 0.0716,
          "low": 0.0712,
          "close": 0.0715,
          "volume": 80571.7,
          "close_time": 1769414399999,
          "quote_volume": 5752.92883,
          "trades": 154,
          "taker_buy_base": 19440.8,
          "taker_buy_quote": 1388.54309
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0714,
          "high": 0.0718,
          "low": 0.0709,
          "close": 0.0709,
          "volume": 177438.2,
          "close_time": 1769417999999,
          "quote_volume": 12657.88679,
          "trades": 216,
          "taker_buy_base": 26759.4,
          "taker_buy_quote": 1912.79876
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.0709,
          "high": 0.0751,
          "low": 0.0706,
          "close": 0.0745,
          "volume": 1828393.4,
          "close_time": 1769421599999,
          "quote_volume": 134119.03585,
          "trades": 3073,
          "taker_buy_base": 814435.7,
          "taker_buy_quote": 59544.24232
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.0745,
          "high": 0.0746,
          "low": 0.072,
          "close": 0.0721,
          "volume": 1265870.8,
          "close_time": 1769425199999,
          "quote_volume": 92700.70287,
          "trades": 2180,
          "taker_buy_base": 509788.5,
          "taker_buy_quote": 37193.13316
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.072,
          "high": 0.0721,
          "low": 0.0713,
          "close": 0.0714,
          "volume": 191676.4,
          "close_time": 1769428799999,
          "quote_volume": 13727.13389,
          "trades": 454,
          "taker_buy_base": 99760.6,
          "taker_buy_quote": 7142.84017
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0715,
          "high": 0.0718,
          "low": 0.0714,
          "close": 0.0714,
          "volume": 136248.3,
          "close_time": 1769432399999,
          "quote_volume": 9751.89518,
          "trades": 390,
          "taker_buy_base": 69437.0,
          "taker_buy_quote": 4968.91919
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.0715,
          "high": 0.0715,
          "low": 0.0711,
          "close": 0.0713,
          "volume": 99278.6,
          "close_time": 1769435999999,
          "quote_volume": 7073.81034,
          "trades": 172,
          "taker_buy_base": 50034.4,
          "taker_buy_quote": 3565.80971
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.0713,
          "high": 0.0721,
          "low": 0.0709,
          "close": 0.0716,
          "volume": 226077.4,
          "close_time": 1769439599999,
          "quote_volume": 16142.39663,
          "trades": 331,
          "taker_buy_base": 134043.9,
          "taker_buy_quote": 9583.63136
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.0718,
          "high": 0.0724,
          "low": 0.0713,
          "close": 0.0716,
          "volume": 422688.0,
          "close_time": 1769443199999,
          "quote_volume": 30438.29463,
          "trades": 253,
          "taker_buy_base": 210500.0,
          "taker_buy_quote": 15178.49593
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0716,
          "high": 0.0718,
          "low": 0.0714,
          "close": 0.0717,
          "volume": 90550.9,
          "close_time": 1769446799999,
          "quote_volume": 6485.09971,
          "trades": 107,
          "taker_buy_base": 57291.8,
          "taker_buy_quote": 4104.70972
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.0716,
          "high": 0.0718,
          "low": 0.0703,
          "close": 0.0705,
          "volume": 358142.7,
          "close_time": 1769450399999,
          "quote_volume": 25398.63524,
          "trades": 377,
          "taker_buy_base": 143053.9,
          "taker_buy_quote": 10126.9145
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.0705,
          "high": 0.073,
          "low": 0.0703,
          "close": 0.0727,
          "volume": 545857.1,
          "close_time": 1769453999999,
          "quote_volume": 39111.37604,
          "trades": 494,
          "taker_buy_base": 340648.4,
          "taker_buy_quote": 24400.17263
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.0727,
          "high": 0.0736,
          "low": 0.0727,
          "close": 0.0731,
          "volume": 189935.8,
          "close_time": 1769457599999,
          "quote_volume": 13891.635,
          "trades": 256,
          "taker_buy_base": 66859.8,
          "taker_buy_quote": 4889.88974
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.0731,
          "high": 0.0739,
          "low": 0.0728,
          "close": 0.0734,
          "volume": 489235.1,
          "close_time": 1769461199999,
          "quote_volume": 35877.81289,
          "trades": 745,
          "taker_buy_base": 203154.7,
          "taker_buy_quote": 14893.80059
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.0735,
          "high": 0.0744,
          "low": 0.0734,
          "close": 0.0744,
          "volume": 268473.3,
          "close_time": 1769464799999,
          "quote_volume": 19868.84228,
          "trades": 396,
          "taker_buy_base": 127232.8,
          "taker_buy_quote": 9402.87403
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.0743,
          "high": 0.0747,
          "low": 0.0742,
          "close": 0.0744,
          "volume": 150554.8,
          "close_time": 1769468399999,
          "quote_volume": 11210.06857,
          "trades": 232,
          "taker_buy_base": 86174.6,
          "taker_buy_quote": 6423.36128
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.0744,
          "high": 0.0753,
          "low": 0.0744,
          "close": 0.0752,
          "volume": 200305.1,
          "close_time": 1769471999999,
          "quote_volume": 15036.5758,
          "trades": 404,
          "taker_buy_base": 123059.8,
          "taker_buy_quote": 9237.38183
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0751,
          "high": 0.0765,
          "low": 0.0741,
          "close": 0.0761,
          "volume": 1010943.3,
          "close_time": 1769475599999,
          "quote_volume": 76341.16248,
          "trades": 1136,
          "taker_buy_base": 617136.0,
          "taker_buy_quote": 46625.00219
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.076,
          "high": 0.0768,
          "low": 0.0754,
          "close": 0.076,
          "volume": 489834.5,
          "close_time": 1769479199999,
          "quote_volume": 37326.86304,
          "trades": 548,
          "taker_buy_base": 252240.9,
          "taker_buy_quote": 19213.16941
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.076,
          "high": 0.0767,
          "low": 0.0754,
          "close": 0.0756,
          "volume": 458174.9,
          "close_time": 1769482799999,
          "quote_volume": 34890.20253,
          "trades": 360,
          "taker_buy_base": 157624.9,
          "taker_buy_quote": 12006.53637
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.0755,
          "high": 0.0762,
          "low": 0.0753,
          "close": 0.0758,
          "volume": 657324.1,
          "close_time": 1769486399999,
          "quote_volume": 49737.68946,
          "trades": 450,
          "taker_buy_base": 368615.9,
          "taker_buy_quote": 27905.96236
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0757,
          "high": 0.0762,
          "low": 0.0754,
          "close": 0.0761,
          "volume": 225201.3,
          "close_time": 1769489999999,
          "quote_volume": 17062.34409,
          "trades": 198,
          "taker_buy_base": 115060.3,
          "taker_buy_quote": 8720.54587
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0753,
          "close": 0.0757,
          "volume": 286975.9,
          "close_time": 1769493599999,
          "quote_volume": 21686.99313,
          "trades": 202,
          "taker_buy_base": 170971.3,
          "taker_buy_quote": 12922.01865
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.0758,
          "high": 0.0761,
          "low": 0.0751,
          "close": 0.0753,
          "volume": 389138.1,
          "close_time": 1769497199999,
          "quote_volume": 29418.38172,
          "trades": 438,
          "taker_buy_base": 132935.7,
          "taker_buy_quote": 10054.59887
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.0754,
          "high": 0.0758,
          "low": 0.0752,
          "close": 0.0754,
          "volume": 257326.0,
          "close_time": 1769500799999,
          "quote_volume": 19431.61443,
          "trades": 255,
          "taker_buy_base": 133502.6,
          "taker_buy_quote": 10081.78859
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.0754,
          "close": 0.0756,
          "volume": 47601.8,
          "close_time": 1769504399999,
          "quote_volume": 3595.34724,
          "trades": 86,
          "taker_buy_base": 23366.0,
          "taker_buy_quote": 1765.75476
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.0755,
          "high": 0.0755,
          "low": 0.074,
          "close": 0.0742,
          "volume": 767967.4,
          "close_time": 1769507999999,
          "quote_volume": 57106.1776,
          "trades": 477,
          "taker_buy_base": 491922.1,
          "taker_buy_quote": 36522.96387
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.0741,
          "high": 0.0747,
          "low": 0.0741,
          "close": 0.0746,
          "volume": 99801.1,
          "close_time": 1769511599999,
          "quote_volume": 7438.21085,
          "trades": 148,
          "taker_buy_base": 46612.0,
          "taker_buy_quote": 3473.24021
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.0746,
          "high": 0.0752,
          "low": 0.0746,
          "close": 0.0748,
          "volume": 95310.9,
          "close_time": 1769515199999,
          "quote_volume": 7140.84924,
          "trades": 190,
          "taker_buy_base": 38799.1,
          "taker_buy_quote": 2906.093
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0748,
          "high": 0.075,
          "low": 0.0746,
          "close": 0.0746,
          "volume": 100663.9,
          "close_time": 1769518799999,
          "quote_volume": 7529.54072,
          "trades": 200,
          "taker_buy_base": 69884.1,
          "taker_buy_quote": 5228.56583
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.0747,
          "high": 0.0748,
          "low": 0.0735,
          "close": 0.0737,
          "volume": 470087.1,
          "close_time": 1769522399999,
          "quote_volume": 34825.51684,
          "trades": 725,
          "taker_buy_base": 185554.7,
          "taker_buy_quote": 13751.034
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.0737,
          "high": 0.0741,
          "low": 0.073,
          "close": 0.0731,
          "volume": 504696.2,
          "close_time": 1769525999999,
          "quote_volume": 37081.93652,
          "trades": 803,
          "taker_buy_base": 198241.3,
          "taker_buy_quote": 14570.1542
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.0732,
          "high": 0.0734,
          "low": 0.0728,
          "close": 0.0734,
          "volume": 103950.1,
          "close_time": 1769529599999,
          "quote_volume": 7598.47807,
          "trades": 271,
          "taker_buy_base": 24821.3,
          "taker_buy_quote": 1816.4703
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0734,
          "high": 0.074,
          "low": 0.0734,
          "close": 0.0738,
          "volume": 150971.7,
          "close_time": 1769533199999,
          "quote_volume": 11111.73546,
          "trades": 508,
          "taker_buy_base": 59438.4,
          "taker_buy_quote": 4378.45751
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.0737,
          "high": 0.0737,
          "low": 0.0723,
          "close": 0.0728,
          "volume": 215439.6,
          "close_time": 1769536799999,
          "quote_volume": 15666.85457,
          "trades": 299,
          "taker_buy_base": 119618.0,
          "taker_buy_quote": 8691.8686
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.0727,
          "high": 0.0737,
          "low": 0.0727,
          "close": 0.0737,
          "volume": 88371.0,
          "close_time": 1769540399999,
          "quote_volume": 6458.32777,
          "trades": 169,
          "taker_buy_base": 69119.9,
          "taker_buy_quote": 5052.5751
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.0736,
          "high": 0.0739,
          "low": 0.0735,
          "close": 0.0737,
          "volume": 112386.7,
          "close_time": 1769543999999,
          "quote_volume": 8274.26558,
          "trades": 345,
          "taker_buy_base": 15230.6,
          "taker_buy_quote": 1122.22353
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0736,
          "high": 0.074,
          "low": 0.0734,
          "close": 0.074,
          "volume": 152446.6,
          "close_time": 1769547599999,
          "quote_volume": 11246.43898,
          "trades": 367,
          "taker_buy_base": 56726.3,
          "taker_buy_quote": 4187.99048
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.0739,
          "high": 0.075,
          "low": 0.0736,
          "close": 0.0743,
          "volume": 363571.3,
          "close_time": 1769551199999,
          "quote_volume": 26998.90145,
          "trades": 618,
          "taker_buy_base": 229342.7,
          "taker_buy_quote": 17034.95865
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.0742,
          "high": 0.0742,
          "low": 0.0737,
          "close": 0.0739,
          "volume": 85841.4,
          "close_time": 1769554799999,
          "quote_volume": 6348.19399,
          "trades": 137,
          "taker_buy_base": 45205.4,
          "taker_buy_quote": 3343.23289
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.0739,
          "high": 0.074,
          "low": 0.0737,
          "close": 0.0738,
          "volume": 99966.8,
          "close_time": 1769558399999,
          "quote_volume": 7381.91636,
          "trades": 372,
          "taker_buy_base": 47790.2,
          "taker_buy_quote": 3528.77075
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0738,
          "high": 0.0738,
          "low": 0.0732,
          "close": 0.0736,
          "volume": 172171.6,
          "close_time": 1769561999999,
          "quote_volume": 12651.53765,
          "trades": 391,
          "taker_buy_base": 88924.4,
          "taker_buy_quote": 6535.97553
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.0736,
          "high": 0.0737,
          "low": 0.0732,
          "close": 0.0733,
          "volume": 238034.3,
          "close_time": 1769565599999,
          "quote_volume": 17488.2489,
          "trades": 429,
          "taker_buy_base": 96061.6,
          "taker_buy_quote": 7058.10074
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.0732,
          "close": 0.0734,
          "volume": 31441.7,
          "close_time": 1769569199999,
          "quote_volume": 2306.16559,
          "trades": 100,
          "taker_buy_base": 28964.2,
          "taker_buy_quote": 2124.6213
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.0734,
          "high": 0.0738,
          "low": 0.0734,
          "close": 0.0735,
          "volume": 107759.4,
          "close_time": 1769572799999,
          "quote_volume": 7928.67944,
          "trades": 124,
          "taker_buy_base": 77866.0,
          "taker_buy_quote": 5729.72355
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0734,
          "high": 0.0735,
          "low": 0.0731,
          "close": 0.0732,
          "volume": 54696.2,
          "close_time": 1769576399999,
          "quote_volume": 4009.80546,
          "trades": 102,
          "taker_buy_base": 25312.7,
          "taker_buy_quote": 1857.52906
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.0733,
          "high": 0.0739,
          "low": 0.0731,
          "close": 0.0737,
          "volume": 328141.9,
          "close_time": 1769579999999,
          "quote_volume": 24180.0823,
          "trades": 279,
          "taker_buy_base": 178076.6,
          "taker_buy_quote": 13111.00196
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.0737,
          "high": 0.0739,
          "low": 0.0735,
          "close": 0.0739,
          "volume": 41932.0,
          "close_time": 1769583599999,
          "quote_volume": 3086.36614,
          "trades": 141,
          "taker_buy_base": 24081.4,
          "taker_buy_quote": 1773.15879
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.0738,
          "high": 0.0742,
          "low": 0.0738,
          "close": 0.0741,
          "volume": 135863.6,
          "close_time": 1769587199999,
          "quote_volume": 10066.13827,
          "trades": 296,
          "taker_buy_base": 69584.3,
          "taker_buy_quote": 5153.82124
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0742,
          "high": 0.0742,
          "low": 0.0734,
          "close": 0.0738,
          "volume": 306262.9,
          "close_time": 1769590799999,
          "quote_volume": 22576.98392,
          "trades": 468,
          "taker_buy_base": 157424.6,
          "taker_buy_quote": 11591.32521
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.0738,
          "high": 0.0741,
          "low": 0.0735,
          "close": 0.0741,
          "volume": 380647.6,
          "close_time": 1769594399999,
          "quote_volume": 28026.71923,
          "trades": 492,
          "taker_buy_base": 218848.2,
          "taker_buy_quote": 16114.54102
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.0741,
          "high": 0.0745,
          "low": 0.0736,
          "close": 0.0737,
          "volume": 151170.4,
          "close_time": 1769597999999,
          "quote_volume": 11198.81793,
          "trades": 283,
          "taker_buy_base": 52929.0,
          "taker_buy_quote": 3928.80872
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.0737,
          "high": 0.0739,
          "low": 0.0735,
          "close": 0.0739,
          "volume": 145743.8,
          "close_time": 1769601599999,
          "quote_volume": 10733.68404,
          "trades": 295,
          "taker_buy_base": 61302.5,
          "taker_buy_quote": 4515.92683
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.0739,
          "high": 0.0739,
          "low": 0.0728,
          "close": 0.0729,
          "volume": 318255.4,
          "close_time": 1769605199999,
          "quote_volume": 23309.88778,
          "trades": 719,
          "taker_buy_base": 129096.0,
          "taker_buy_quote": 9445.48284
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.073,
          "high": 0.0731,
          "low": 0.0724,
          "close": 0.0725,
          "volume": 207566.6,
          "close_time": 1769608799999,
          "quote_volume": 15101.42505,
          "trades": 452,
          "taker_buy_base": 95850.6,
          "taker_buy_quote": 6975.56248
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.0725,
          "high": 0.0728,
          "low": 0.0719,
          "close": 0.0724,
          "volume": 362655.6,
          "close_time": 1769612399999,
          "quote_volume": 26228.85545,
          "trades": 834,
          "taker_buy_base": 167951.0,
          "taker_buy_quote": 12157.00588
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.0724,
          "high": 0.0724,
          "low": 0.0718,
          "close": 0.072,
          "volume": 293421.3,
          "close_time": 1769615999999,
          "quote_volume": 21137.91098,
          "trades": 355,
          "taker_buy_base": 47250.4,
          "taker_buy_quote": 3406.19224
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.072,
          "high": 0.0721,
          "low": 0.0718,
          "close": 0.072,
          "volume": 26191.0,
          "close_time": 1769619599999,
          "quote_volume": 1884.23351,
          "trades": 87,
          "taker_buy_base": 20173.6,
          "taker_buy_quote": 1451.66439
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.072,
          "high": 0.0726,
          "low": 0.0718,
          "close": 0.0725,
          "volume": 95065.8,
          "close_time": 1769623199999,
          "quote_volume": 6863.41441,
          "trades": 135,
          "taker_buy_base": 67981.1,
          "taker_buy_quote": 4910.29922
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.0724,
          "high": 0.0724,
          "low": 0.0718,
          "close": 0.0719,
          "volume": 101096.8,
          "close_time": 1769626799999,
          "quote_volume": 7287.14985,
          "trades": 138,
          "taker_buy_base": 23363.1,
          "taker_buy_quote": 1686.1465
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.0719,
          "high": 0.0722,
          "low": 0.0718,
          "close": 0.0721,
          "volume": 65954.8,
          "close_time": 1769630399999,
          "quote_volume": 4746.14979,
          "trades": 228,
          "taker_buy_base": 45979.3,
          "taker_buy_quote": 3309.14734
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0721,
          "high": 0.0725,
          "low": 0.0719,
          "close": 0.072,
          "volume": 67974.5,
          "close_time": 1769633999999,
          "quote_volume": 4914.18334,
          "trades": 148,
          "taker_buy_base": 25373.4,
          "taker_buy_quote": 1833.19382
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.072,
          "high": 0.0722,
          "low": 0.0717,
          "close": 0.0721,
          "volume": 59429.1,
          "close_time": 1769637599999,
          "quote_volume": 4281.99653,
          "trades": 128,
          "taker_buy_base": 13766.2,
          "taker_buy_quote": 991.33607
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.0721,
          "high": 0.0728,
          "low": 0.0717,
          "close": 0.0724,
          "volume": 125718.8,
          "close_time": 1769641199999,
          "quote_volume": 9077.9756,
          "trades": 206,
          "taker_buy_base": 45484.8,
          "taker_buy_quote": 3281.76757
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.0726,
          "high": 0.0728,
          "low": 0.0721,
          "close": 0.0724,
          "volume": 261971.2,
          "close_time": 1769644799999,
          "quote_volume": 18975.10084,
          "trades": 337,
          "taker_buy_base": 99942.2,
          "taker_buy_quote": 7240.06261
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0726,
          "high": 0.0726,
          "low": 0.0722,
          "close": 0.0724,
          "volume": 77240.6,
          "close_time": 1769648399999,
          "quote_volume": 5590.01814,
          "trades": 230,
          "taker_buy_base": 59310.8,
          "taker_buy_quote": 4291.98265
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.0725,
          "high": 0.0731,
          "low": 0.0722,
          "close": 0.0726,
          "volume": 444435.6,
          "close_time": 1769651999999,
          "quote_volume": 32315.88883,
          "trades": 553,
          "taker_buy_base": 266842.8,
          "taker_buy_quote": 19398.74756
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.0726,
          "high": 0.073,
          "low": 0.072,
          "close": 0.0729,
          "volume": 255592.5,
          "close_time": 1769655599999,
          "quote_volume": 18542.61084,
          "trades": 490,
          "taker_buy_base": 162340.1,
          "taker_buy_quote": 11782.4116
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.0727,
          "high": 0.0736,
          "low": 0.0725,
          "close": 0.0726,
          "volume": 500622.5,
          "close_time": 1769659199999,
          "quote_volume": 36449.92461,
          "trades": 436,
          "taker_buy_base": 335766.0,
          "taker_buy_quote": 24437.75856
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0726,
          "high": 0.0728,
          "low": 0.0723,
          "close": 0.0728,
          "volume": 112291.8,
          "close_time": 1769662799999,
          "quote_volume": 8144.10988,
          "trades": 201,
          "taker_buy_base": 70530.3,
          "taker_buy_quote": 5115.82119
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.0728,
          "high": 0.0731,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 132102.0,
          "close_time": 1769666399999,
          "quote_volume": 9613.89021,
          "trades": 320,
          "taker_buy_base": 34414.5,
          "taker_buy_quote": 2502.28359
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.0722,
          "close": 0.0725,
          "volume": 233059.3,
          "close_time": 1769669999999,
          "quote_volume": 16858.62024,
          "trades": 312,
          "taker_buy_base": 113803.3,
          "taker_buy_quote": 8235.86997
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.0724,
          "high": 0.0727,
          "low": 0.0722,
          "close": 0.0723,
          "volume": 65226.6,
          "close_time": 1769673599999,
          "quote_volume": 4725.93253,
          "trades": 180,
          "taker_buy_base": 18748.6,
          "taker_buy_quote": 1360.3773
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0723,
          "high": 0.0725,
          "low": 0.0721,
          "close": 0.0723,
          "volume": 78138.2,
          "close_time": 1769677199999,
          "quote_volume": 5648.6296,
          "trades": 130,
          "taker_buy_base": 39049.7,
          "taker_buy_quote": 2824.57199
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.0724,
          "high": 0.0724,
          "low": 0.0714,
          "close": 0.0716,
          "volume": 554211.0,
          "close_time": 1769680799999,
          "quote_volume": 39758.98192,
          "trades": 559,
          "taker_buy_base": 84756.8,
          "taker_buy_quote": 6079.00232
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.0715,
          "high": 0.0716,
          "low": 0.0715,
          "close": 0.0716,
          "volume": 73221.3,
          "close_time": 1769684399999,
          "quote_volume": 5239.08392,
          "trades": 176,
          "taker_buy_base": 46801.1,
          "taker_buy_quote": 3348.54101
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.0717,
          "high": 0.0717,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 133567.2,
          "close_time": 1769687999999,
          "quote_volume": 9502.3043,
          "trades": 225,
          "taker_buy_base": 56011.5,
          "taker_buy_quote": 3980.29807
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0706,
          "high": 0.0714,
          "low": 0.0706,
          "close": 0.0709,
          "volume": 252119.6,
          "close_time": 1769691599999,
          "quote_volume": 17917.25265,
          "trades": 498,
          "taker_buy_base": 126936.6,
          "taker_buy_quote": 9028.27382
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.0709,
          "high": 0.0718,
          "low": 0.0709,
          "close": 0.0714,
          "volume": 120688.1,
          "close_time": 1769695199999,
          "quote_volume": 8614.61432,
          "trades": 316,
          "taker_buy_base": 59503.4,
          "taker_buy_quote": 4250.15075
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.0714,
          "high": 0.0714,
          "low": 0.0702,
          "close": 0.0702,
          "volume": 321098.9,
          "close_time": 1769698799999,
          "quote_volume": 22679.49302,
          "trades": 417,
          "taker_buy_base": 225765.2,
          "taker_buy_quote": 15932.81091
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.0702,
          "high": 0.0705,
          "low": 0.0681,
          "close": 0.0686,
          "volume": 1126852.1,
          "close_time": 1769702399999,
          "quote_volume": 77812.8512,
          "trades": 729,
          "taker_buy_base": 528668.5,
          "taker_buy_quote": 36569.03358
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0685,
          "high": 0.0694,
          "low": 0.0683,
          "close": 0.0694,
          "volume": 166812.8,
          "close_time": 1769705999999,
          "quote_volume": 11476.95908,
          "trades": 141,
          "taker_buy_base": 86681.2,
          "taker_buy_quote": 5960.99675
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.0695,
          "high": 0.07,
          "low": 0.069,
          "close": 0.069,
          "volume": 216465.3,
          "close_time": 1769709599999,
          "quote_volume": 15070.66285,
          "trades": 147,
          "taker_buy_base": 82042.3,
          "taker_buy_quote": 5708.82474
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.0691,
          "high": 0.0691,
          "low": 0.0683,
          "close": 0.0685,
          "volume": 494727.3,
          "close_time": 1769713199999,
          "quote_volume": 33974.43576,
          "trades": 397,
          "taker_buy_base": 232358.4,
          "taker_buy_quote": 15945.38797
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.0684,
          "high": 0.0694,
          "low": 0.0683,
          "close": 0.0693,
          "volume": 159883.5,
          "close_time": 1769716799999,
          "quote_volume": 11018.92263,
          "trades": 150,
          "taker_buy_base": 81944.0,
          "taker_buy_quote": 5649.52775
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.0691,
          "high": 0.0697,
          "low": 0.0689,
          "close": 0.0696,
          "volume": 83775.8,
          "close_time": 1769720399999,
          "quote_volume": 5798.70507,
          "trades": 92,
          "taker_buy_base": 38622.9,
          "taker_buy_quote": 2668.80353
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.0697,
          "high": 0.0699,
          "low": 0.0695,
          "close": 0.0697,
          "volume": 129281.6,
          "close_time": 1769723999999,
          "quote_volume": 9013.29675,
          "trades": 163,
          "taker_buy_base": 59548.3,
          "taker_buy_quote": 4151.46828
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.0698,
          "high": 0.0699,
          "low": 0.0694,
          "close": 0.0694,
          "volume": 43684.0,
          "close_time": 1769727599999,
          "quote_volume": 3040.45193,
          "trades": 59,
          "taker_buy_base": 9947.0,
          "taker_buy_quote": 692.94376
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.0695,
          "high": 0.0695,
          "low": 0.069,
          "close": 0.069,
          "volume": 104591.8,
          "close_time": 1769731199999,
          "quote_volume": 7230.34584,
          "trades": 66,
          "taker_buy_base": 35513.0,
          "taker_buy_quote": 2455.02265
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.069,
          "high": 0.0693,
          "low": 0.0689,
          "close": 0.0693,
          "volume": 112487.0,
          "close_time": 1769734799999,
          "quote_volume": 7778.64735,
          "trades": 86,
          "taker_buy_base": 54119.3,
          "taker_buy_quote": 3742.49591
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.0693,
          "high": 0.0696,
          "low": 0.067,
          "close": 0.0686,
          "volume": 1288272.9,
          "close_time": 1769738399999,
          "quote_volume": 87876.39964,
          "trades": 943,
          "taker_buy_base": 628362.7,
          "taker_buy_quote": 42807.29387
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0673,
          "close": 0.0681,
          "volume": 314412.2,
          "close_time": 1769741999999,
          "quote_volume": 21377.76586,
          "trades": 238,
          "taker_buy_base": 144385.2,
          "taker_buy_quote": 9812.84341
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.0681,
          "high": 0.0683,
          "low": 0.068,
          "close": 0.0682,
          "volume": 60832.9,
          "close_time": 1769745599999,
          "quote_volume": 4146.38679,
          "trades": 73,
          "taker_buy_base": 28279.6,
          "taker_buy_quote": 1927.83415
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0682,
          "high": 0.0685,
          "low": 0.0682,
          "close": 0.0683,
          "volume": 105910.6,
          "close_time": 1769749199999,
          "quote_volume": 7243.29159,
          "trades": 103,
          "taker_buy_base": 49494.0,
          "taker_buy_quote": 3384.7544
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.0683,
          "high": 0.0684,
          "low": 0.0679,
          "close": 0.0679,
          "volume": 42237.9,
          "close_time": 1769752799999,
          "quote_volume": 2877.31183,
          "trades": 80,
          "taker_buy_base": 14281.0,
          "taker_buy_quote": 973.53969
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.0679,
          "high": 0.0679,
          "low": 0.0669,
          "close": 0.0672,
          "volume": 274661.9,
          "close_time": 1769756399999,
          "quote_volume": 18476.97697,
          "trades": 192,
          "taker_buy_base": 178534.2,
          "taker_buy_quote": 12007.78981
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.0673,
          "high": 0.0689,
          "low": 0.0673,
          "close": 0.0687,
          "volume": 430904.6,
          "close_time": 1769759999999,
          "quote_volume": 29401.31208,
          "trades": 391,
          "taker_buy_base": 229475.0,
          "taker_buy_quote": 15655.83175
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0686,
          "high": 0.069,
          "low": 0.0684,
          "close": 0.0687,
          "volume": 154112.3,
          "close_time": 1769763599999,
          "quote_volume": 10597.29008,
          "trades": 152,
          "taker_buy_base": 75948.6,
          "taker_buy_quote": 5223.06991
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.0688,
          "high": 0.0689,
          "low": 0.0682,
          "close": 0.0685,
          "volume": 189145.0,
          "close_time": 1769767199999,
          "quote_volume": 12977.42765,
          "trades": 151,
          "taker_buy_base": 108289.0,
          "taker_buy_quote": 7430.66392
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.0685,
          "high": 0.0688,
          "low": 0.0683,
          "close": 0.0687,
          "volume": 126443.1,
          "close_time": 1769770799999,
          "quote_volume": 8663.66562,
          "trades": 182,
          "taker_buy_base": 52126.3,
          "taker_buy_quote": 3571.49531
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.0687,
          "high": 0.0698,
          "low": 0.0685,
          "close": 0.0696,
          "volume": 183653.7,
          "close_time": 1769774399999,
          "quote_volume": 12688.85314,
          "trades": 337,
          "taker_buy_base": 77462.1,
          "taker_buy_quote": 5353.42896
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0697,
          "high": 0.0697,
          "low": 0.0691,
          "close": 0.0691,
          "volume": 25725.7,
          "close_time": 1769777999999,
          "quote_volume": 1782.73218,
          "trades": 97,
          "taker_buy_base": 2942.7,
          "taker_buy_quote": 203.64624
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.0692,
          "high": 0.0692,
          "low": 0.0684,
          "close": 0.0688,
          "volume": 260476.3,
          "close_time": 1769781599999,
          "quote_volume": 17924.37419,
          "trades": 242,
          "taker_buy_base": 72237.1,
          "taker_buy_quote": 4978.75711
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.0689,
          "high": 0.0698,
          "low": 0.0689,
          "close": 0.0694,
          "volume": 198083.7,
          "close_time": 1769785199999,
          "quote_volume": 13751.20838,
          "trades": 214,
          "taker_buy_base": 105096.0,
          "taker_buy_quote": 7296.16767
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.0695,
          "high": 0.072,
          "low": 0.0695,
          "close": 0.0709,
          "volume": 579401.8,
          "close_time": 1769788799999,
          "quote_volume": 41122.62068,
          "trades": 839,
          "taker_buy_base": 286280.9,
          "taker_buy_quote": 20302.45268
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0709,
          "high": 0.0723,
          "low": 0.0708,
          "close": 0.072,
          "volume": 273537.9,
          "close_time": 1769792399999,
          "quote_volume": 19594.66431,
          "trades": 564,
          "taker_buy_base": 107460.1,
          "taker_buy_quote": 7690.14746
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.0719,
          "high": 0.0727,
          "low": 0.0714,
          "close": 0.0715,
          "volume": 286879.9,
          "close_time": 1769795999999,
          "quote_volume": 20665.51101,
          "trades": 758,
          "taker_buy_base": 117910.2,
          "taker_buy_quote": 8486.98757
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.0717,
          "high": 0.0721,
          "low": 0.0709,
          "close": 0.0715,
          "volume": 498642.3,
          "close_time": 1769799599999,
          "quote_volume": 35702.04377,
          "trades": 658,
          "taker_buy_base": 207733.3,
          "taker_buy_quote": 14876.21647
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.0717,
          "high": 0.0717,
          "low": 0.0707,
          "close": 0.0709,
          "volume": 159506.5,
          "close_time": 1769803199999,
          "quote_volume": 11334.6581,
          "trades": 211,
          "taker_buy_base": 84507.5,
          "taker_buy_quote": 6004.5069
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0709,
          "high": 0.0714,
          "low": 0.0704,
          "close": 0.0705,
          "volume": 92240.9,
          "close_time": 1769806799999,
          "quote_volume": 6538.64117,
          "trades": 145,
          "taker_buy_base": 39441.2,
          "taker_buy_quote": 2792.75016
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.0706,
          "high": 0.0717,
          "low": 0.0706,
          "close": 0.0716,
          "volume": 87878.7,
          "close_time": 1769810399999,
          "quote_volume": 6268.96217,
          "trades": 184,
          "taker_buy_base": 54056.4,
          "taker_buy_quote": 3853.18752
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.0716,
          "high": 0.0721,
          "low": 0.071,
          "close": 0.0721,
          "volume": 124399.4,
          "close_time": 1769813999999,
          "quote_volume": 8919.04579,
          "trades": 216,
          "taker_buy_base": 53342.1,
          "taker_buy_quote": 3824.81498
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.0718,
          "high": 0.0718,
          "low": 0.0715,
          "close": 0.0715,
          "volume": 93758.9,
          "close_time": 1769817599999,
          "quote_volume": 6713.4396,
          "trades": 288,
          "taker_buy_base": 67931.9,
          "taker_buy_quote": 4865.05935
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0716,
          "high": 0.0716,
          "low": 0.0709,
          "close": 0.0713,
          "volume": 102538.5,
          "close_time": 1769821199999,
          "quote_volume": 7292.43613,
          "trades": 134,
          "taker_buy_base": 60612.6,
          "taker_buy_quote": 4307.71026
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.0715,
          "high": 0.0717,
          "low": 0.0714,
          "close": 0.0714,
          "volume": 34572.7,
          "close_time": 1769824799999,
          "quote_volume": 2474.65261,
          "trades": 73,
          "taker_buy_base": 20072.1,
          "taker_buy_quote": 1436.90306
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.0712,
          "high": 0.0718,
          "low": 0.071,
          "close": 0.0712,
          "volume": 275945.0,
          "close_time": 1769828399999,
          "quote_volume": 19700.3352,
          "trades": 325,
          "taker_buy_base": 81127.8,
          "taker_buy_quote": 5789.29709
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.0712,
          "high": 0.0712,
          "low": 0.0704,
          "close": 0.0705,
          "volume": 58746.4,
          "close_time": 1769831999999,
          "quote_volume": 4154.02416,
          "trades": 100,
          "taker_buy_base": 23359.7,
          "taker_buy_quote": 1650.75144
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0705,
          "high": 0.0705,
          "low": 0.0699,
          "close": 0.0701,
          "volume": 140615.4,
          "close_time": 1769835599999,
          "quote_volume": 9883.33186,
          "trades": 163,
          "taker_buy_base": 25528.6,
          "taker_buy_quote": 1792.8992
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.0702,
          "high": 0.0704,
          "low": 0.0701,
          "close": 0.0703,
          "volume": 56783.0,
          "close_time": 1769839199999,
          "quote_volume": 3989.81299,
          "trades": 133,
          "taker_buy_base": 12612.5,
          "taker_buy_quote": 886.20874
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.0703,
          "high": 0.0705,
          "low": 0.0698,
          "close": 0.0699,
          "volume": 95432.8,
          "close_time": 1769842799999,
          "quote_volume": 6691.51244,
          "trades": 145,
          "taker_buy_base": 62066.2,
          "taker_buy_quote": 4350.29319
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.0699,
          "high": 0.0699,
          "low": 0.0691,
          "close": 0.0693,
          "volume": 143982.8,
          "close_time": 1769846399999,
          "quote_volume": 9992.10052,
          "trades": 180,
          "taker_buy_base": 55251.8,
          "taker_buy_quote": 3833.44636
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.0681,
          "close": 0.0685,
          "volume": 256637.0,
          "close_time": 1769849999999,
          "quote_volume": 17592.47111,
          "trades": 290,
          "taker_buy_base": 147200.5,
          "taker_buy_quote": 10095.29152
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.0685,
          "high": 0.069,
          "low": 0.0685,
          "close": 0.0686,
          "volume": 44141.9,
          "close_time": 1769853599999,
          "quote_volume": 3032.37779,
          "trades": 28,
          "taker_buy_base": 26043.1,
          "taker_buy_quote": 1790.86156
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0683,
          "close": 0.0683,
          "volume": 26568.9,
          "close_time": 1769857199999,
          "quote_volume": 1819.61032,
          "trades": 33,
          "taker_buy_base": 11957.0,
          "taker_buy_quote": 818.62578
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.0683,
          "high": 0.0683,
          "low": 0.0677,
          "close": 0.0678,
          "volume": 147043.6,
          "close_time": 1769860799999,
          "quote_volume": 9996.07855,
          "trades": 207,
          "taker_buy_base": 45120.9,
          "taker_buy_quote": 3067.53492
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0678,
          "high": 0.068,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 100008.8,
          "close_time": 1769864399999,
          "quote_volume": 6787.24831,
          "trades": 170,
          "taker_buy_base": 74578.7,
          "taker_buy_quote": 5061.84836
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.0678,
          "high": 0.0678,
          "low": 0.0674,
          "close": 0.0676,
          "volume": 214127.1,
          "close_time": 1769867999999,
          "quote_volume": 14486.59189,
          "trades": 91,
          "taker_buy_base": 57211.5,
          "taker_buy_quote": 3867.02876
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.0676,
          "high": 0.0677,
          "low": 0.0644,
          "close": 0.0655,
          "volume": 1248034.8,
          "close_time": 1769871599999,
          "quote_volume": 81668.28774,
          "trades": 881,
          "taker_buy_base": 695213.0,
          "taker_buy_quote": 45536.38509
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.0654,
          "high": 0.0659,
          "low": 0.0647,
          "close": 0.0649,
          "volume": 181458.9,
          "close_time": 1769875199999,
          "quote_volume": 11840.68432,
          "trades": 129,
          "taker_buy_base": 70767.7,
          "taker_buy_quote": 4623.90287
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.0648,
          "high": 0.0658,
          "low": 0.0635,
          "close": 0.0637,
          "volume": 441554.8,
          "close_time": 1769878799999,
          "quote_volume": 28579.61652,
          "trades": 364,
          "taker_buy_base": 214661.8,
          "taker_buy_quote": 13886.6882
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.0638,
          "high": 0.0638,
          "low": 0.0601,
          "close": 0.062,
          "volume": 1723458.6,
          "close_time": 1769882399999,
          "quote_volume": 106922.12283,
          "trades": 1280,
          "taker_buy_base": 828718.5,
          "taker_buy_quote": 51385.46995
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.0623,
          "high": 0.0624,
          "low": 0.0585,
          "close": 0.0611,
          "volume": 1652842.0,
          "close_time": 1769885999999,
          "quote_volume": 99959.27232,
          "trades": 906,
          "taker_buy_base": 815091.7,
          "taker_buy_quote": 49171.31772
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.0613,
          "high": 0.0621,
          "low": 0.0611,
          "close": 0.0617,
          "volume": 276832.2,
          "close_time": 1769889599999,
          "quote_volume": 17018.75292,
          "trades": 189,
          "taker_buy_base": 149532.9,
          "taker_buy_quote": 9194.16541
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0616,
          "high": 0.0621,
          "low": 0.0613,
          "close": 0.062,
          "volume": 141676.8,
          "close_time": 1769893199999,
          "quote_volume": 8737.47411,
          "trades": 170,
          "taker_buy_base": 66835.4,
          "taker_buy_quote": 4123.64265
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.062,
          "high": 0.0627,
          "low": 0.0617,
          "close": 0.0624,
          "volume": 162124.0,
          "close_time": 1769896799999,
          "quote_volume": 10094.80943,
          "trades": 332,
          "taker_buy_base": 58486.0,
          "taker_buy_quote": 3639.49353
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.0624,
          "high": 0.0626,
          "low": 0.0623,
          "close": 0.0625,
          "volume": 64600.0,
          "close_time": 1769900399999,
          "quote_volume": 4035.28366,
          "trades": 81,
          "taker_buy_base": 47227.3,
          "taker_buy_quote": 2950.494
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.0626,
          "high": 0.0641,
          "low": 0.0626,
          "close": 0.0637,
          "volume": 221864.1,
          "close_time": 1769903999999,
          "quote_volume": 14092.64845,
          "trades": 209,
          "taker_buy_base": 117691.9,
          "taker_buy_quote": 7463.69912
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0636,
          "high": 0.0642,
          "low": 0.0632,
          "close": 0.0634,
          "volume": 165060.1,
          "close_time": 1769907599999,
          "quote_volume": 10520.04507,
          "trades": 146,
          "taker_buy_base": 74371.4,
          "taker_buy_quote": 4745.3961
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.0633,
          "high": 0.0633,
          "low": 0.0629,
          "close": 0.063,
          "volume": 120983.8,
          "close_time": 1769911199999,
          "quote_volume": 7624.14653,
          "trades": 120,
          "taker_buy_base": 19822.1,
          "taker_buy_quote": 1249.49379
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.0631,
          "high": 0.0636,
          "low": 0.0627,
          "close": 0.0636,
          "volume": 139877.8,
          "close_time": 1769914799999,
          "quote_volume": 8838.37996,
          "trades": 114,
          "taker_buy_base": 56836.3,
          "taker_buy_quote": 3592.54227
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.0636,
          "high": 0.0643,
          "low": 0.0635,
          "close": 0.064,
          "volume": 138771.5,
          "close_time": 1769918399999,
          "quote_volume": 8881.90924,
          "trades": 175,
          "taker_buy_base": 90439.4,
          "taker_buy_quote": 5785.86137
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0639,
          "high": 0.0645,
          "low": 0.0639,
          "close": 0.0644,
          "volume": 137251.3,
          "close_time": 1769921999999,
          "quote_volume": 8809.05826,
          "trades": 170,
          "taker_buy_base": 75751.4,
          "taker_buy_quote": 4860.42323
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.0644,
          "high": 0.0649,
          "low": 0.0641,
          "close": 0.0644,
          "volume": 392447.9,
          "close_time": 1769925599999,
          "quote_volume": 25297.07884,
          "trades": 357,
          "taker_buy_base": 212214.0,
          "taker_buy_quote": 13677.86744
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.0644,
          "high": 0.0648,
          "low": 0.0638,
          "close": 0.0639,
          "volume": 297879.3,
          "close_time": 1769929199999,
          "quote_volume": 19145.02585,
          "trades": 420,
          "taker_buy_base": 113247.8,
          "taker_buy_quote": 7285.15596
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.0639,
          "high": 0.0652,
          "low": 0.0638,
          "close": 0.0641,
          "volume": 314593.3,
          "close_time": 1769932799999,
          "quote_volume": 20220.25826,
          "trades": 510,
          "taker_buy_base": 128222.9,
          "taker_buy_quote": 8250.37
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.0643,
          "high": 0.0649,
          "low": 0.0641,
          "close": 0.0642,
          "volume": 256453.2,
          "close_time": 1769936399999,
          "quote_volume": 16531.94607,
          "trades": 463,
          "taker_buy_base": 126491.4,
          "taker_buy_quote": 8152.59604
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.0642,
          "high": 0.0643,
          "low": 0.0639,
          "close": 0.0641,
          "volume": 26039.7,
          "close_time": 1769939999999,
          "quote_volume": 1669.25561,
          "trades": 120,
          "taker_buy_base": 7960.1,
          "taker_buy_quote": 510.28287
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.0642,
          "high": 0.0643,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 145677.6,
          "close_time": 1769943599999,
          "quote_volume": 9270.77874,
          "trades": 260,
          "taker_buy_base": 39867.7,
          "taker_buy_quote": 2529.61455
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.0631,
          "high": 0.0638,
          "low": 0.0631,
          "close": 0.0635,
          "volume": 78265.8,
          "close_time": 1769947199999,
          "quote_volume": 4966.81343,
          "trades": 109,
          "taker_buy_base": 52525.2,
          "taker_buy_quote": 3331.7032
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0636,
          "high": 0.0636,
          "low": 0.0632,
          "close": 0.0634,
          "volume": 52511.7,
          "close_time": 1769950799999,
          "quote_volume": 3325.74874,
          "trades": 118,
          "taker_buy_base": 25902.7,
          "taker_buy_quote": 1641.15993
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.0635,
          "high": 0.0642,
          "low": 0.0633,
          "close": 0.0634,
          "volume": 134396.8,
          "close_time": 1769954399999,
          "quote_volume": 8570.65075,
          "trades": 308,
          "taker_buy_base": 49824.3,
          "taker_buy_quote": 3174.39281
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.0634,
          "high": 0.0635,
          "low": 0.0624,
          "close": 0.0632,
          "volume": 181857.3,
          "close_time": 1769957999999,
          "quote_volume": 11440.83923,
          "trades": 220,
          "taker_buy_base": 99452.4,
          "taker_buy_quote": 6253.92149
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.0616,
          "close": 0.0621,
          "volume": 672020.6,
          "close_time": 1769961599999,
          "quote_volume": 41738.17511,
          "trades": 481,
          "taker_buy_base": 455748.8,
          "taker_buy_quote": 28309.42704
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0619,
          "high": 0.0622,
          "low": 0.0614,
          "close": 0.0616,
          "volume": 379750.4,
          "close_time": 1769965199999,
          "quote_volume": 23479.77896,
          "trades": 564,
          "taker_buy_base": 130284.1,
          "taker_buy_quote": 8055.5947
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.0616,
          "high": 0.0617,
          "low": 0.0608,
          "close": 0.0612,
          "volume": 230204.0,
          "close_time": 1769968799999,
          "quote_volume": 14087.48412,
          "trades": 306,
          "taker_buy_base": 116211.7,
          "taker_buy_quote": 7120.65321
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.0614,
          "high": 0.0622,
          "low": 0.0614,
          "close": 0.0618,
          "volume": 216074.2,
          "close_time": 1769972399999,
          "quote_volume": 13358.82854,
          "trades": 380,
          "taker_buy_base": 119191.5,
          "taker_buy_quote": 7369.92215
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.0618,
          "high": 0.0619,
          "low": 0.0611,
          "close": 0.0614,
          "volume": 110432.9,
          "close_time": 1769975999999,
          "quote_volume": 6795.04279,
          "trades": 193,
          "taker_buy_base": 64629.3,
          "taker_buy_quote": 3977.40713
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.0612,
          "high": 0.0616,
          "low": 0.0608,
          "close": 0.0612,
          "volume": 118806.5,
          "close_time": 1769979599999,
          "quote_volume": 7273.27999,
          "trades": 203,
          "taker_buy_base": 78674.4,
          "taker_buy_quote": 4815.13367
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.0612,
          "high": 0.0612,
          "low": 0.0606,
          "close": 0.0608,
          "volume": 130126.5,
          "close_time": 1769983199999,
          "quote_volume": 7923.59227,
          "trades": 213,
          "taker_buy_base": 88206.9,
          "taker_buy_quote": 5371.06201
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.0609,
          "high": 0.0617,
          "low": 0.0609,
          "close": 0.0615,
          "volume": 90819.0,
          "close_time": 1769986799999,
          "quote_volume": 5574.54572,
          "trades": 137,
          "taker_buy_base": 49907.9,
          "taker_buy_quote": 3061.2517
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.0613,
          "high": 0.0619,
          "low": 0.0599,
          "close": 0.0608,
          "volume": 608213.6,
          "close_time": 1769990399999,
          "quote_volume": 37027.35804,
          "trades": 935,
          "taker_buy_base": 272141.0,
          "taker_buy_quote": 16562.43563
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.061,
          "high": 0.0634,
          "low": 0.0605,
          "close": 0.0627,
          "volume": 1009847.9,
          "close_time": 1769993999999,
          "quote_volume": 63091.65698,
          "trades": 1068,
          "taker_buy_base": 774418.7,
          "taker_buy_quote": 48392.19825
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.0626,
          "high": 0.063,
          "low": 0.0619,
          "close": 0.0624,
          "volume": 489274.4,
          "close_time": 1769997599999,
          "quote_volume": 30586.28776,
          "trades": 863,
          "taker_buy_base": 171982.6,
          "taker_buy_quote": 10727.65447
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.0624,
          "high": 0.0626,
          "low": 0.0619,
          "close": 0.0619,
          "volume": 210313.2,
          "close_time": 1770001199999,
          "quote_volume": 13102.86842,
          "trades": 323,
          "taker_buy_base": 119676.7,
          "taker_buy_quote": 7456.11251
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.062,
          "high": 0.0621,
          "low": 0.06,
          "close": 0.0618,
          "volume": 1056897.3,
          "close_time": 1770004799999,
          "quote_volume": 64404.4604,
          "trades": 1624,
          "taker_buy_base": 580404.3,
          "taker_buy_quote": 35314.66125
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.0619,
          "high": 0.0623,
          "low": 0.0609,
          "close": 0.0615,
          "volume": 98341.1,
          "close_time": 1770008399999,
          "quote_volume": 6057.1523,
          "trades": 71,
          "taker_buy_base": 39375.4,
          "taker_buy_quote": 2417.13851
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0602,
          "close": 0.0607,
          "volume": 353368.0,
          "close_time": 1770011999999,
          "quote_volume": 21413.85112,
          "trades": 262,
          "taker_buy_base": 181436.0,
          "taker_buy_quote": 10983.89664
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.0606,
          "high": 0.062,
          "low": 0.0599,
          "close": 0.0613,
          "volume": 721266.2,
          "close_time": 1770015599999,
          "quote_volume": 43968.68798,
          "trades": 1003,
          "taker_buy_base": 396909.0,
          "taker_buy_quote": 24163.93291
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.0614,
          "high": 0.0616,
          "low": 0.0611,
          "close": 0.0611,
          "volume": 169353.8,
          "close_time": 1770019199999,
          "quote_volume": 10387.84398,
          "trades": 211,
          "taker_buy_base": 50165.8,
          "taker_buy_quote": 3076.55674
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.0611,
          "high": 0.0616,
          "low": 0.061,
          "close": 0.0613,
          "volume": 118181.1,
          "close_time": 1770022799999,
          "quote_volume": 7256.78467,
          "trades": 277,
          "taker_buy_base": 47949.7,
          "taker_buy_quote": 2947.16153
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.0614,
          "high": 0.062,
          "low": 0.0609,
          "close": 0.0616,
          "volume": 291819.7,
          "close_time": 1770026399999,
          "quote_volume": 17927.62329,
          "trades": 533,
          "taker_buy_base": 135643.6,
          "taker_buy_quote": 8322.09445
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.0616,
          "high": 0.0617,
          "low": 0.061,
          "close": 0.0612,
          "volume": 82920.9,
          "close_time": 1770029999999,
          "quote_volume": 5095.62916,
          "trades": 328,
          "taker_buy_base": 29049.5,
          "taker_buy_quote": 1785.57027
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.0611,
          "high": 0.0615,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 224830.1,
          "close_time": 1770033599999,
          "quote_volume": 13726.39263,
          "trades": 548,
          "taker_buy_base": 56271.4,
          "taker_buy_quote": 3440.19764
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0608,
          "high": 0.0616,
          "low": 0.0608,
          "close": 0.0613,
          "volume": 310319.4,
          "close_time": 1770037199999,
          "quote_volume": 18997.62612,
          "trades": 827,
          "taker_buy_base": 109292.3,
          "taker_buy_quote": 6690.4783
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.0613,
          "high": 0.062,
          "low": 0.0611,
          "close": 0.062,
          "volume": 70924.8,
          "close_time": 1770040799999,
          "quote_volume": 4368.11584,
          "trades": 178,
          "taker_buy_base": 35430.9,
          "taker_buy_quote": 2184.33973
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.0618,
          "high": 0.0625,
          "low": 0.0615,
          "close": 0.062,
          "volume": 325381.2,
          "close_time": 1770044399999,
          "quote_volume": 20202.32284,
          "trades": 627,
          "taker_buy_base": 141716.6,
          "taker_buy_quote": 8796.59623
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.062,
          "high": 0.0629,
          "low": 0.0619,
          "close": 0.0625,
          "volume": 115627.6,
          "close_time": 1770047999999,
          "quote_volume": 7217.98143,
          "trades": 316,
          "taker_buy_base": 38525.9,
          "taker_buy_quote": 2399.08566
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0625,
          "high": 0.0626,
          "low": 0.0618,
          "close": 0.0618,
          "volume": 60396.4,
          "close_time": 1770051599999,
          "quote_volume": 3761.61301,
          "trades": 176,
          "taker_buy_base": 26683.3,
          "taker_buy_quote": 1662.10283
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.0619,
          "high": 0.0624,
          "low": 0.0619,
          "close": 0.062,
          "volume": 166743.2,
          "close_time": 1770055199999,
          "quote_volume": 10376.58313,
          "trades": 197,
          "taker_buy_base": 121625.8,
          "taker_buy_quote": 7569.86675
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.0621,
          "high": 0.0622,
          "low": 0.0618,
          "close": 0.0622,
          "volume": 77155.5,
          "close_time": 1770058799999,
          "quote_volume": 4784.70608,
          "trades": 134,
          "taker_buy_base": 29814.1,
          "taker_buy_quote": 1847.79414
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.0623,
          "high": 0.0623,
          "low": 0.062,
          "close": 0.062,
          "volume": 90619.3,
          "close_time": 1770062399999,
          "quote_volume": 5634.62216,
          "trades": 200,
          "taker_buy_base": 29451.3,
          "taker_buy_quote": 1832.1664
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.0619,
          "high": 0.0621,
          "low": 0.0615,
          "close": 0.0617,
          "volume": 97134.1,
          "close_time": 1770065999999,
          "quote_volume": 5994.833,
          "trades": 273,
          "taker_buy_base": 25374.0,
          "taker_buy_quote": 1568.03166
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.0617,
          "high": 0.0624,
          "low": 0.0617,
          "close": 0.0623,
          "volume": 92611.0,
          "close_time": 1770069599999,
          "quote_volume": 5752.98522,
          "trades": 196,
          "taker_buy_base": 36855.3,
          "taker_buy_quote": 2293.31711
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.0625,
          "high": 0.0626,
          "low": 0.0623,
          "close": 0.0624,
          "volume": 25304.9,
          "close_time": 1770073199999,
          "quote_volume": 1580.06626,
          "trades": 67,
          "taker_buy_base": 8472.4,
          "taker_buy_quote": 529.54284
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.0625,
          "high": 0.0625,
          "low": 0.0622,
          "close": 0.0622,
          "volume": 47965.6,
          "close_time": 1770076799999,
          "quote_volume": 2992.46738,
          "trades": 201,
          "taker_buy_base": 17277.4,
          "taker_buy_quote": 1077.765
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0623,
          "high": 0.0624,
          "low": 0.0619,
          "close": 0.0623,
          "volume": 85274.7,
          "close_time": 1770080399999,
          "quote_volume": 5299.43525,
          "trades": 216,
          "taker_buy_base": 51693.7,
          "taker_buy_quote": 3211.96778
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.0623,
          "high": 0.0623,
          "low": 0.0618,
          "close": 0.0619,
          "volume": 140173.0,
          "close_time": 1770083999999,
          "quote_volume": 8681.70848,
          "trades": 285,
          "taker_buy_base": 63122.1,
          "taker_buy_quote": 3904.67638
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.0619,
          "high": 0.062,
          "low": 0.0611,
          "close": 0.0612,
          "volume": 102786.5,
          "close_time": 1770087599999,
          "quote_volume": 6322.04774,
          "trades": 170,
          "taker_buy_base": 58345.9,
          "taker_buy_quote": 3592.54392
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.0611,
          "high": 0.0622,
          "low": 0.0611,
          "close": 0.0622,
          "volume": 64391.6,
          "close_time": 1770091199999,
          "quote_volume": 3978.82022,
          "trades": 109,
          "taker_buy_base": 39377.6,
          "taker_buy_quote": 2434.98804
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.0618,
          "close": 0.0623,
          "volume": 104011.8,
          "close_time": 1770094799999,
          "quote_volume": 6456.09016,
          "trades": 184,
          "taker_buy_base": 28251.7,
          "taker_buy_quote": 1752.44046
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.0622,
          "high": 0.0622,
          "low": 0.0616,
          "close": 0.0618,
          "volume": 209151.9,
          "close_time": 1770098399999,
          "quote_volume": 12961.96491,
          "trades": 356,
          "taker_buy_base": 79631.0,
          "taker_buy_quote": 4933.00555
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.0618,
          "high": 0.062,
          "low": 0.0613,
          "close": 0.0619,
          "volume": 141976.2,
          "close_time": 1770101999999,
          "quote_volume": 8748.5893,
          "trades": 239,
          "taker_buy_base": 67764.6,
          "taker_buy_quote": 4177.41458
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.0619,
          "high": 0.0621,
          "low": 0.0618,
          "close": 0.062,
          "volume": 73082.8,
          "close_time": 1770105599999,
          "quote_volume": 4523.25696,
          "trades": 188,
          "taker_buy_base": 34713.4,
          "taker_buy_quote": 2148.35404
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.062,
          "high": 0.0621,
          "low": 0.0616,
          "close": 0.0616,
          "volume": 71333.7,
          "close_time": 1770109199999,
          "quote_volume": 4413.62446,
          "trades": 201,
          "taker_buy_base": 22793.6,
          "taker_buy_quote": 1411.40584
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.0616,
          "high": 0.0618,
          "low": 0.061,
          "close": 0.0617,
          "volume": 184716.3,
          "close_time": 1770112799999,
          "quote_volume": 11349.70896,
          "trades": 472,
          "taker_buy_base": 98809.8,
          "taker_buy_quote": 6070.08055
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.0616,
          "high": 0.0618,
          "low": 0.0615,
          "close": 0.0617,
          "volume": 57313.6,
          "close_time": 1770116399999,
          "quote_volume": 3533.54362,
          "trades": 101,
          "taker_buy_base": 20255.1,
          "taker_buy_quote": 1248.90808
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.0616,
          "high": 0.0621,
          "low": 0.0616,
          "close": 0.0619,
          "volume": 155656.9,
          "close_time": 1770119999999,
          "quote_volume": 9633.14947,
          "trades": 212,
          "taker_buy_base": 68871.8,
          "taker_buy_quote": 4260.6976
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.062,
          "high": 0.0631,
          "low": 0.0619,
          "close": 0.0628,
          "volume": 243813.7,
          "close_time": 1770123599999,
          "quote_volume": 15231.58262,
          "trades": 376,
          "taker_buy_base": 97446.6,
          "taker_buy_quote": 6074.19928
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.0628,
          "high": 0.0629,
          "low": 0.0622,
          "close": 0.0623,
          "volume": 203640.7,
          "close_time": 1770127199999,
          "quote_volume": 12695.04593,
          "trades": 252,
          "taker_buy_base": 60507.4,
          "taker_buy_quote": 3775.07211
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.0624,
          "high": 0.0624,
          "low": 0.0612,
          "close": 0.0612,
          "volume": 247875.5,
          "close_time": 1770130799999,
          "quote_volume": 15302.36299,
          "trades": 164,
          "taker_buy_base": 93099.2,
          "taker_buy_quote": 5745.44397
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.0613,
          "high": 0.0625,
          "low": 0.0611,
          "close": 0.0625,
          "volume": 617949.9,
          "close_time": 1770134399999,
          "quote_volume": 38285.98819,
          "trades": 618,
          "taker_buy_base": 367887.8,
          "taker_buy_quote": 22791.77011
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0625,
          "high": 0.0625,
          "low": 0.0613,
          "close": 0.0615,
          "volume": 306029.3,
          "close_time": 1770137999999,
          "quote_volume": 18908.04989,
          "trades": 447,
          "taker_buy_base": 142286.3,
          "taker_buy_quote": 8790.02841
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.0615,
          "high": 0.0616,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 390533.9,
          "close_time": 1770141599999,
          "quote_volume": 23834.84496,
          "trades": 492,
          "taker_buy_base": 234542.1,
          "taker_buy_quote": 14317.33736
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.0605,
          "high": 0.0607,
          "low": 0.0595,
          "close": 0.0596,
          "volume": 444585.9,
          "close_time": 1770145199999,
          "quote_volume": 26693.16458,
          "trades": 887,
          "taker_buy_base": 250609.9,
          "taker_buy_quote": 15052.71003
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.0597,
          "high": 0.0618,
          "low": 0.0596,
          "close": 0.0616,
          "volume": 353678.7,
          "close_time": 1770148799999,
          "quote_volume": 21620.79088,
          "trades": 528,
          "taker_buy_base": 172773.8,
          "taker_buy_quote": 10543.28538
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0616,
          "high": 0.0633,
          "low": 0.0611,
          "close": 0.0629,
          "volume": 300219.5,
          "close_time": 1770152399999,
          "quote_volume": 18707.51513,
          "trades": 450,
          "taker_buy_base": 143830.4,
          "taker_buy_quote": 8960.75339
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.0629,
          "high": 0.0635,
          "low": 0.0625,
          "close": 0.0625,
          "volume": 138857.6,
          "close_time": 1770155999999,
          "quote_volume": 8740.58661,
          "trades": 288,
          "taker_buy_base": 62431.5,
          "taker_buy_quote": 3927.26981
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.0625,
          "high": 0.0625,
          "low": 0.0616,
          "close": 0.0618,
          "volume": 99343.1,
          "close_time": 1770159599999,
          "quote_volume": 6165.47982,
          "trades": 197,
          "taker_buy_base": 33288.8,
          "taker_buy_quote": 2063.6289
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.0618,
          "high": 0.062,
          "low": 0.0609,
          "close": 0.0613,
          "volume": 188931.9,
          "close_time": 1770163199999,
          "quote_volume": 11612.22663,
          "trades": 329,
          "taker_buy_base": 91396.3,
          "taker_buy_quote": 5617.46256
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0613,
          "high": 0.0618,
          "low": 0.0611,
          "close": 0.0617,
          "volume": 61394.8,
          "close_time": 1770166799999,
          "quote_volume": 3772.18676,
          "trades": 192,
          "taker_buy_base": 31291.3,
          "taker_buy_quote": 1925.47519
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.0617,
          "high": 0.0628,
          "low": 0.0617,
          "close": 0.0622,
          "volume": 213191.3,
          "close_time": 1770170399999,
          "quote_volume": 13332.87871,
          "trades": 378,
          "taker_buy_base": 153763.6,
          "taker_buy_quote": 9620.94366
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.0621,
          "high": 0.0625,
          "low": 0.0618,
          "close": 0.0619,
          "volume": 115902.2,
          "close_time": 1770173999999,
          "quote_volume": 7212.76436,
          "trades": 220,
          "taker_buy_base": 62873.8,
          "taker_buy_quote": 3917.08722
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.062,
          "high": 0.0627,
          "low": 0.0619,
          "close": 0.0625,
          "volume": 78375.3,
          "close_time": 1770177599999,
          "quote_volume": 4895.37625,
          "trades": 175,
          "taker_buy_base": 40660.9,
          "taker_buy_quote": 2540.34727
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0625,
          "high": 0.0626,
          "low": 0.0623,
          "close": 0.0623,
          "volume": 27908.4,
          "close_time": 1770181199999,
          "quote_volume": 1742.51295,
          "trades": 112,
          "taker_buy_base": 4302.7,
          "taker_buy_quote": 268.50912
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.0623,
          "high": 0.0624,
          "low": 0.0617,
          "close": 0.0619,
          "volume": 104178.5,
          "close_time": 1770184799999,
          "quote_volume": 6475.0919,
          "trades": 164,
          "taker_buy_base": 57803.4,
          "taker_buy_quote": 3594.50202
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.0619,
          "high": 0.0624,
          "low": 0.0619,
          "close": 0.0621,
          "volume": 175115.9,
          "close_time": 1770188399999,
          "quote_volume": 10875.50115,
          "trades": 183,
          "taker_buy_base": 108912.6,
          "taker_buy_quote": 6769.14219
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.0621,
          "high": 0.0623,
          "low": 0.0618,
          "close": 0.062,
          "volume": 101375.5,
          "close_time": 1770191999999,
          "quote_volume": 6293.83529,
          "trades": 131,
          "taker_buy_base": 46935.8,
          "taker_buy_quote": 2916.78419
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.062,
          "high": 0.0621,
          "low": 0.0617,
          "close": 0.0617,
          "volume": 181949.3,
          "close_time": 1770195599999,
          "quote_volume": 11245.52855,
          "trades": 246,
          "taker_buy_base": 18400.5,
          "taker_buy_quote": 1138.69122
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.0617,
          "high": 0.0618,
          "low": 0.0614,
          "close": 0.0615,
          "volume": 73310.3,
          "close_time": 1770199199999,
          "quote_volume": 4516.12652,
          "trades": 159,
          "taker_buy_base": 43411.2,
          "taker_buy_quote": 2674.14579
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.0615,
          "high": 0.0617,
          "low": 0.0615,
          "close": 0.0616,
          "volume": 127182.3,
          "close_time": 1770202799999,
          "quote_volume": 7832.09846,
          "trades": 179,
          "taker_buy_base": 63306.7,
          "taker_buy_quote": 3900.95981
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.0616,
          "high": 0.0616,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 300400.7,
          "close_time": 1770206399999,
          "quote_volume": 18404.97109,
          "trades": 380,
          "taker_buy_base": 117657.7,
          "taker_buy_quote": 7203.07388
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0612,
          "high": 0.0612,
          "low": 0.0609,
          "close": 0.061,
          "volume": 55293.9,
          "close_time": 1770209999999,
          "quote_volume": 3374.21655,
          "trades": 100,
          "taker_buy_base": 17831.6,
          "taker_buy_quote": 1088.81019
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.061,
          "high": 0.061,
          "low": 0.06,
          "close": 0.06,
          "volume": 129318.5,
          "close_time": 1770213599999,
          "quote_volume": 7822.54389,
          "trades": 210,
          "taker_buy_base": 52970.8,
          "taker_buy_quote": 3202.27386
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.0601,
          "high": 0.0606,
          "low": 0.0598,
          "close": 0.0598,
          "volume": 330930.7,
          "close_time": 1770217199999,
          "quote_volume": 19927.94656,
          "trades": 507,
          "taker_buy_base": 173776.1,
          "taker_buy_quote": 10463.13754
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.0597,
          "high": 0.0604,
          "low": 0.0593,
          "close": 0.06,
          "volume": 358447.7,
          "close_time": 1770220799999,
          "quote_volume": 21419.21161,
          "trades": 636,
          "taker_buy_base": 194346.2,
          "taker_buy_quote": 11615.16808
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0598,
          "high": 0.0603,
          "low": 0.0595,
          "close": 0.0602,
          "volume": 419920.7,
          "close_time": 1770224399999,
          "quote_volume": 25139.96183,
          "trades": 530,
          "taker_buy_base": 213383.5,
          "taker_buy_quote": 12782.70985
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0588,
          "close": 0.0597,
          "volume": 473863.6,
          "close_time": 1770227999999,
          "quote_volume": 28160.8957,
          "trades": 837,
          "taker_buy_base": 221456.1,
          "taker_buy_quote": 13156.33257
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.0595,
          "high": 0.0609,
          "low": 0.0591,
          "close": 0.0605,
          "volume": 423394.4,
          "close_time": 1770231599999,
          "quote_volume": 25338.11878,
          "trades": 586,
          "taker_buy_base": 228772.4,
          "taker_buy_quote": 13695.3434
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.0604,
          "high": 0.0614,
          "low": 0.0604,
          "close": 0.0613,
          "volume": 317483.7,
          "close_time": 1770235199999,
          "quote_volume": 19281.72942,
          "trades": 498,
          "taker_buy_base": 154971.0,
          "taker_buy_quote": 9406.93658
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0613,
          "high": 0.0613,
          "low": 0.0607,
          "close": 0.0609,
          "volume": 104867.6,
          "close_time": 1770238799999,
          "quote_volume": 6395.35244,
          "trades": 299,
          "taker_buy_base": 33614.8,
          "taker_buy_quote": 2048.50415
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.0609,
          "high": 0.0609,
          "low": 0.0602,
          "close": 0.0605,
          "volume": 189415.8,
          "close_time": 1770242399999,
          "quote_volume": 11465.7994,
          "trades": 473,
          "taker_buy_base": 84887.1,
          "taker_buy_quote": 5134.04631
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.0605,
          "high": 0.0611,
          "low": 0.0596,
          "close": 0.0604,
          "volume": 250103.2,
          "close_time": 1770245999999,
          "quote_volume": 15057.26757,
          "trades": 485,
          "taker_buy_base": 94315.5,
          "taker_buy_quote": 5679.92781
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.0602,
          "high": 0.0608,
          "low": 0.06,
          "close": 0.0603,
          "volume": 260085.6,
          "close_time": 1770249599999,
          "quote_volume": 15729.44962,
          "trades": 720,
          "taker_buy_base": 68058.0,
          "taker_buy_quote": 4116.10754
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 48346.7,
          "close_time": 1770253199999,
          "quote_volume": 2915.02515,
          "trades": 74,
          "taker_buy_base": 25015.2,
          "taker_buy_quote": 1509.09188
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.0603,
          "high": 0.0608,
          "low": 0.0598,
          "close": 0.0599,
          "volume": 265776.9,
          "close_time": 1770256799999,
          "quote_volume": 16024.43347,
          "trades": 447,
          "taker_buy_base": 84656.8,
          "taker_buy_quote": 5107.84383
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.0599,
          "high": 0.0603,
          "low": 0.0594,
          "close": 0.0595,
          "volume": 301649.1,
          "close_time": 1770260399999,
          "quote_volume": 18065.55117,
          "trades": 689,
          "taker_buy_base": 173361.9,
          "taker_buy_quote": 10381.97496
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.0596,
          "high": 0.0598,
          "low": 0.059,
          "close": 0.0591,
          "volume": 136427.6,
          "close_time": 1770263999999,
          "quote_volume": 8089.07399,
          "trades": 196,
          "taker_buy_base": 65756.6,
          "taker_buy_quote": 3905.81187
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0591,
          "high": 0.0592,
          "low": 0.0588,
          "close": 0.059,
          "volume": 151419.6,
          "close_time": 1770267599999,
          "quote_volume": 8939.42834,
          "trades": 422,
          "taker_buy_base": 81465.0,
          "taker_buy_quote": 4810.31045
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.0591,
          "high": 0.0597,
          "low": 0.0585,
          "close": 0.059,
          "volume": 240773.1,
          "close_time": 1770271199999,
          "quote_volume": 14210.15335,
          "trades": 393,
          "taker_buy_base": 163583.7,
          "taker_buy_quote": 9653.76928
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.059,
          "high": 0.059,
          "low": 0.0584,
          "close": 0.0585,
          "volume": 145187.3,
          "close_time": 1770274799999,
          "quote_volume": 8518.16545,
          "trades": 276,
          "taker_buy_base": 57170.9,
          "taker_buy_quote": 3357.81114
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.0586,
          "high": 0.0589,
          "low": 0.0584,
          "close": 0.0585,
          "volume": 118381.7,
          "close_time": 1770278399999,
          "quote_volume": 6946.99282,
          "trades": 371,
          "taker_buy_base": 43585.8,
          "taker_buy_quote": 2558.3612
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0585,
          "high": 0.0592,
          "low": 0.0585,
          "close": 0.0591,
          "volume": 144935.4,
          "close_time": 1770281999999,
          "quote_volume": 8540.08009,
          "trades": 280,
          "taker_buy_base": 76201.5,
          "taker_buy_quote": 4486.97608
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.0591,
          "high": 0.0595,
          "low": 0.059,
          "close": 0.0591,
          "volume": 106352.8,
          "close_time": 1770285599999,
          "quote_volume": 6296.32289,
          "trades": 190,
          "taker_buy_base": 57644.6,
          "taker_buy_quote": 3414.55867
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.0591,
          "high": 0.0591,
          "low": 0.0579,
          "close": 0.0582,
          "volume": 224724.3,
          "close_time": 1770289199999,
          "quote_volume": 13121.94191,
          "trades": 418,
          "taker_buy_base": 107209.1,
          "taker_buy_quote": 6259.1849
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.058,
          "high": 0.0581,
          "low": 0.0565,
          "close": 0.0573,
          "volume": 672884.5,
          "close_time": 1770292799999,
          "quote_volume": 38446.65377,
          "trades": 1397,
          "taker_buy_base": 320570.4,
          "taker_buy_quote": 18315.25347
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0574,
          "high": 0.0576,
          "low": 0.0569,
          "close": 0.0575,
          "volume": 197572.0,
          "close_time": 1770296399999,
          "quote_volume": 11312.82898,
          "trades": 451,
          "taker_buy_base": 100371.4,
          "taker_buy_quote": 5750.77603
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.0575,
          "high": 0.0577,
          "low": 0.0569,
          "close": 0.0569,
          "volume": 142695.9,
          "close_time": 1770299999999,
          "quote_volume": 8151.37662,
          "trades": 397,
          "taker_buy_base": 77444.2,
          "taker_buy_quote": 4427.21793
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.057,
          "high": 0.058,
          "low": 0.0569,
          "close": 0.0572,
          "volume": 768893.7,
          "close_time": 1770303599999,
          "quote_volume": 44214.69862,
          "trades": 1465,
          "taker_buy_base": 434970.6,
          "taker_buy_quote": 25038.16784
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.0571,
          "high": 0.0573,
          "low": 0.0536,
          "close": 0.0548,
          "volume": 1974493.5,
          "close_time": 1770307199999,
          "quote_volume": 108401.41313,
          "trades": 5033,
          "taker_buy_base": 1059980.6,
          "taker_buy_quote": 58229.12397
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0547,
          "high": 0.0562,
          "low": 0.0543,
          "close": 0.0555,
          "volume": 724436.2,
          "close_time": 1770310799999,
          "quote_volume": 39966.87842,
          "trades": 1194,
          "taker_buy_base": 410094.6,
          "taker_buy_quote": 22632.08679
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.0555,
          "high": 0.0556,
          "low": 0.0538,
          "close": 0.0541,
          "volume": 539809.0,
          "close_time": 1770314399999,
          "quote_volume": 29462.77994,
          "trades": 662,
          "taker_buy_base": 225066.4,
          "taker_buy_quote": 12273.62015
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.0542,
          "high": 0.0546,
          "low": 0.0535,
          "close": 0.0545,
          "volume": 297957.0,
          "close_time": 1770317999999,
          "quote_volume": 16126.65746,
          "trades": 693,
          "taker_buy_base": 192432.2,
          "taker_buy_quote": 10423.88552
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0535,
          "close": 0.0537,
          "volume": 169128.5,
          "close_time": 1770321599999,
          "quote_volume": 9124.34395,
          "trades": 273,
          "taker_buy_base": 81906.9,
          "taker_buy_quote": 4418.78927
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0537,
          "high": 0.054,
          "low": 0.0512,
          "close": 0.0517,
          "volume": 1173864.4,
          "close_time": 1770325199999,
          "quote_volume": 61368.93296,
          "trades": 2431,
          "taker_buy_base": 531089.6,
          "taker_buy_quote": 27757.16675
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.0518,
          "high": 0.0528,
          "low": 0.051,
          "close": 0.0516,
          "volume": 1108996.5,
          "close_time": 1770328799999,
          "quote_volume": 57430.62754,
          "trades": 1768,
          "taker_buy_base": 709391.8,
          "taker_buy_quote": 36729.33673
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.0515,
          "high": 0.0522,
          "low": 0.0509,
          "close": 0.0516,
          "volume": 268167.3,
          "close_time": 1770332399999,
          "quote_volume": 13822.5144,
          "trades": 635,
          "taker_buy_base": 119467.1,
          "taker_buy_quote": 6158.20291
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.0516,
          "high": 0.0524,
          "low": 0.0506,
          "close": 0.0508,
          "volume": 291667.7,
          "close_time": 1770335999999,
          "quote_volume": 14980.01779,
          "trades": 654,
          "taker_buy_base": 153205.0,
          "taker_buy_quote": 7838.87531
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.046,
          "close": 0.0492,
          "volume": 2972339.1,
          "close_time": 1770339599999,
          "quote_volume": 142999.0177,
          "trades": 7772,
          "taker_buy_base": 1575205.6,
          "taker_buy_quote": 75674.50631
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.0494,
          "high": 0.0504,
          "low": 0.0492,
          "close": 0.0503,
          "volume": 345557.6,
          "close_time": 1770343199999,
          "quote_volume": 17203.22937,
          "trades": 802,
          "taker_buy_base": 184172.4,
          "taker_buy_quote": 9182.93898
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.0504,
          "high": 0.0507,
          "low": 0.0493,
          "close": 0.0495,
          "volume": 422916.8,
          "close_time": 1770346799999,
          "quote_volume": 21033.01099,
          "trades": 780,
          "taker_buy_base": 216406.5,
          "taker_buy_quote": 10751.01114
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.0495,
          "high": 0.0499,
          "low": 0.0494,
          "close": 0.0496,
          "volume": 221244.5,
          "close_time": 1770350399999,
          "quote_volume": 10976.9919,
          "trades": 467,
          "taker_buy_base": 135286.7,
          "taker_buy_quote": 6715.19213
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0497,
          "high": 0.0502,
          "low": 0.0493,
          "close": 0.0494,
          "volume": 182607.0,
          "close_time": 1770353999999,
          "quote_volume": 9063.7468,
          "trades": 387,
          "taker_buy_base": 48421.1,
          "taker_buy_quote": 2400.7548
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.0494,
          "high": 0.0505,
          "low": 0.0494,
          "close": 0.0504,
          "volume": 240026.5,
          "close_time": 1770357599999,
          "quote_volume": 11996.08377,
          "trades": 480,
          "taker_buy_base": 124438.1,
          "taker_buy_quote": 6235.57819
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.0505,
          "high": 0.0508,
          "low": 0.0498,
          "close": 0.0499,
          "volume": 182552.5,
          "close_time": 1770361199999,
          "quote_volume": 9171.14965,
          "trades": 420,
          "taker_buy_base": 73729.4,
          "taker_buy_quote": 3707.86673
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.0499,
          "high": 0.051,
          "low": 0.0497,
          "close": 0.0509,
          "volume": 237973.4,
          "close_time": 1770364799999,
          "quote_volume": 11923.71091,
          "trades": 489,
          "taker_buy_base": 103429.8,
          "taker_buy_quote": 5181.89586
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0508,
          "high": 0.051,
          "low": 0.0502,
          "close": 0.0503,
          "volume": 239205.3,
          "close_time": 1770368399999,
          "quote_volume": 12078.91452,
          "trades": 588,
          "taker_buy_base": 129097.2,
          "taker_buy_quote": 6515.54568
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.0503,
          "high": 0.0513,
          "low": 0.0503,
          "close": 0.0511,
          "volume": 149535.5,
          "close_time": 1770371999999,
          "quote_volume": 7604.22028,
          "trades": 367,
          "taker_buy_base": 63966.6,
          "taker_buy_quote": 3248.08618
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.0512,
          "high": 0.0516,
          "low": 0.051,
          "close": 0.0516,
          "volume": 240005.4,
          "close_time": 1770375599999,
          "quote_volume": 12311.74337,
          "trades": 355,
          "taker_buy_base": 142607.3,
          "taker_buy_quote": 7323.72727
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.0516,
          "high": 0.0519,
          "low": 0.0515,
          "close": 0.0517,
          "volume": 83950.0,
          "close_time": 1770379199999,
          "quote_volume": 4341.20262,
          "trades": 238,
          "taker_buy_base": 30634.8,
          "taker_buy_quote": 1583.62186
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0517,
          "high": 0.0519,
          "low": 0.0514,
          "close": 0.0517,
          "volume": 95968.9,
          "close_time": 1770382799999,
          "quote_volume": 4953.63522,
          "trades": 187,
          "taker_buy_base": 34504.2,
          "taker_buy_quote": 1781.59129
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.0517,
          "high": 0.053,
          "low": 0.0517,
          "close": 0.0528,
          "volume": 229658.2,
          "close_time": 1770386399999,
          "quote_volume": 12048.68559,
          "trades": 455,
          "taker_buy_base": 147938.9,
          "taker_buy_quote": 7754.53028
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.0528,
          "high": 0.0547,
          "low": 0.0526,
          "close": 0.0547,
          "volume": 598686.0,
          "close_time": 1770389999999,
          "quote_volume": 32176.91618,
          "trades": 1142,
          "taker_buy_base": 248454.0,
          "taker_buy_quote": 13272.44403
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.0546,
          "high": 0.0555,
          "low": 0.0543,
          "close": 0.0554,
          "volume": 341790.8,
          "close_time": 1770393599999,
          "quote_volume": 18746.27759,
          "trades": 791,
          "taker_buy_base": 167504.4,
          "taker_buy_quote": 9195.35616
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0553,
          "high": 0.056,
          "low": 0.0553,
          "close": 0.0557,
          "volume": 134811.5,
          "close_time": 1770397199999,
          "quote_volume": 7510.16464,
          "trades": 275,
          "taker_buy_base": 41280.8,
          "taker_buy_quote": 2302.42314
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.0557,
          "high": 0.0564,
          "low": 0.0555,
          "close": 0.056,
          "volume": 188442.3,
          "close_time": 1770400799999,
          "quote_volume": 10535.31814,
          "trades": 432,
          "taker_buy_base": 46451.6,
          "taker_buy_quote": 2597.89953
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.0559,
          "high": 0.0559,
          "low": 0.0548,
          "close": 0.0553,
          "volume": 249764.3,
          "close_time": 1770404399999,
          "quote_volume": 13807.48126,
          "trades": 627,
          "taker_buy_base": 88481.6,
          "taker_buy_quote": 4884.57337
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.0553,
          "high": 0.0559,
          "low": 0.055,
          "close": 0.0558,
          "volume": 162202.0,
          "close_time": 1770407999999,
          "quote_volume": 8976.69793,
          "trades": 317,
          "taker_buy_base": 68196.6,
          "taker_buy_quote": 3782.67199
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0557,
          "high": 0.0558,
          "low": 0.0552,
          "close": 0.0552,
          "volume": 205048.1,
          "close_time": 1770411599999,
          "quote_volume": 11377.03153,
          "trades": 440,
          "taker_buy_base": 79105.6,
          "taker_buy_quote": 4391.34917
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.0552,
          "high": 0.0559,
          "low": 0.0551,
          "close": 0.0557,
          "volume": 103833.2,
          "close_time": 1770415199999,
          "quote_volume": 5772.78514,
          "trades": 187,
          "taker_buy_base": 73871.3,
          "taker_buy_quote": 4111.83556
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.0557,
          "high": 0.0559,
          "low": 0.0556,
          "close": 0.0559,
          "volume": 88589.9,
          "close_time": 1770418799999,
          "quote_volume": 4939.2386,
          "trades": 308,
          "taker_buy_base": 15268.1,
          "taker_buy_quote": 852.18167
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.0558,
          "high": 0.0561,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 55006.6,
          "close_time": 1770422399999,
          "quote_volume": 3066.36779,
          "trades": 234,
          "taker_buy_base": 27785.9,
          "taker_buy_quote": 1551.34404
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0557,
          "high": 0.0559,
          "low": 0.0553,
          "close": 0.0554,
          "volume": 195016.4,
          "close_time": 1770425999999,
          "quote_volume": 10837.74888,
          "trades": 520,
          "taker_buy_base": 84841.0,
          "taker_buy_quote": 4713.87859
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.0554,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.0554,
          "volume": 109089.1,
          "close_time": 1770429599999,
          "quote_volume": 6037.62165,
          "trades": 298,
          "taker_buy_base": 70398.6,
          "taker_buy_quote": 3898.19387
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.0554,
          "high": 0.0568,
          "low": 0.0554,
          "close": 0.0563,
          "volume": 831218.8,
          "close_time": 1770433199999,
          "quote_volume": 46815.07431,
          "trades": 1446,
          "taker_buy_base": 437090.7,
          "taker_buy_quote": 24626.65876
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.0561,
          "high": 0.0563,
          "low": 0.0559,
          "close": 0.056,
          "volume": 185668.7,
          "close_time": 1770436799999,
          "quote_volume": 10419.96762,
          "trades": 453,
          "taker_buy_base": 85356.8,
          "taker_buy_quote": 4794.68664
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.056,
          "high": 0.0564,
          "low": 0.0559,
          "close": 0.0559,
          "volume": 101661.8,
          "close_time": 1770440399999,
          "quote_volume": 5713.33673,
          "trades": 240,
          "taker_buy_base": 37881.7,
          "taker_buy_quote": 2125.09996
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.0559,
          "high": 0.0566,
          "low": 0.0559,
          "close": 0.056,
          "volume": 54711.8,
          "close_time": 1770443999999,
          "quote_volume": 3073.22152,
          "trades": 144,
          "taker_buy_base": 23039.0,
          "taker_buy_quote": 1293.52635
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.0559,
          "high": 0.0562,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 407859.2,
          "close_time": 1770447599999,
          "quote_volume": 22577.17012,
          "trades": 544,
          "taker_buy_base": 239213.9,
          "taker_buy_quote": 13199.41553
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0536,
          "close": 0.0543,
          "volume": 533911.5,
          "close_time": 1770451199999,
          "quote_volume": 28898.47262,
          "trades": 1154,
          "taker_buy_base": 245471.9,
          "taker_buy_quote": 13267.86462
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0542,
          "high": 0.0546,
          "low": 0.0541,
          "close": 0.0546,
          "volume": 138075.2,
          "close_time": 1770454799999,
          "quote_volume": 7501.30296,
          "trades": 368,
          "taker_buy_base": 81068.9,
          "taker_buy_quote": 4403.0941
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.0546,
          "high": 0.0547,
          "low": 0.0544,
          "close": 0.0545,
          "volume": 29263.8,
          "close_time": 1770458399999,
          "quote_volume": 1595.58847,
          "trades": 51,
          "taker_buy_base": 15441.3,
          "taker_buy_quote": 842.11436
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.0544,
          "high": 0.0546,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 59458.0,
          "close_time": 1770461999999,
          "quote_volume": 3232.63208,
          "trades": 129,
          "taker_buy_base": 24680.1,
          "taker_buy_quote": 1340.27252
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 61513.0,
          "close_time": 1770465599999,
          "quote_volume": 3343.24868,
          "trades": 111,
          "taker_buy_base": 20746.6,
          "taker_buy_quote": 1126.76157
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0544,
          "high": 0.0558,
          "low": 0.0544,
          "close": 0.0552,
          "volume": 162986.1,
          "close_time": 1770469199999,
          "quote_volume": 8991.24182,
          "trades": 401,
          "taker_buy_base": 53009.7,
          "taker_buy_quote": 2921.93819
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 96004.3,
          "close_time": 1770472799999,
          "quote_volume": 5277.90587,
          "trades": 207,
          "taker_buy_base": 31449.5,
          "taker_buy_quote": 1727.70955
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 92874.9,
          "close_time": 1770476399999,
          "quote_volume": 5062.02531,
          "trades": 199,
          "taker_buy_base": 31066.7,
          "taker_buy_quote": 1696.46293
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.0543,
          "high": 0.0548,
          "low": 0.0542,
          "close": 0.0547,
          "volume": 128080.8,
          "close_time": 1770479999999,
          "quote_volume": 6981.54762,
          "trades": 227,
          "taker_buy_base": 104443.2,
          "taker_buy_quote": 5694.3468
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0547,
          "high": 0.0555,
          "low": 0.0545,
          "close": 0.0552,
          "volume": 1036979.8,
          "close_time": 1770483599999,
          "quote_volume": 57079.0022,
          "trades": 2474,
          "taker_buy_base": 484060.3,
          "taker_buy_quote": 26658.25022
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 95335.6,
          "close_time": 1770487199999,
          "quote_volume": 5251.08393,
          "trades": 173,
          "taker_buy_base": 31972.6,
          "taker_buy_quote": 1761.52967
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.0551,
          "high": 0.0558,
          "low": 0.0551,
          "close": 0.0557,
          "volume": 91032.2,
          "close_time": 1770490799999,
          "quote_volume": 5054.77216,
          "trades": 239,
          "taker_buy_base": 52434.7,
          "taker_buy_quote": 2911.47954
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.0556,
          "high": 0.0558,
          "low": 0.0555,
          "close": 0.0555,
          "volume": 62687.0,
          "close_time": 1770494399999,
          "quote_volume": 3485.84662,
          "trades": 128,
          "taker_buy_base": 19340.3,
          "taker_buy_quote": 1076.14612
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0554,
          "high": 0.0556,
          "low": 0.0552,
          "close": 0.0556,
          "volume": 131913.3,
          "close_time": 1770497999999,
          "quote_volume": 7302.88482,
          "trades": 258,
          "taker_buy_base": 66041.2,
          "taker_buy_quote": 3656.05394
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0553,
          "close": 0.0554,
          "volume": 45612.5,
          "close_time": 1770501599999,
          "quote_volume": 2527.65366,
          "trades": 118,
          "taker_buy_base": 16332.2,
          "taker_buy_quote": 905.97594
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.0554,
          "high": 0.0556,
          "low": 0.0553,
          "close": 0.0556,
          "volume": 158929.7,
          "close_time": 1770505199999,
          "quote_volume": 8820.06929,
          "trades": 268,
          "taker_buy_base": 92607.2,
          "taker_buy_quote": 5140.34237
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.0556,
          "high": 0.0556,
          "low": 0.0549,
          "close": 0.0554,
          "volume": 207711.1,
          "close_time": 1770508799999,
          "quote_volume": 11473.43431,
          "trades": 381,
          "taker_buy_base": 128940.9,
          "taker_buy_quote": 7120.11847
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0549,
          "close": 0.055,
          "volume": 76096.3,
          "close_time": 1770512399999,
          "quote_volume": 4196.18254,
          "trades": 127,
          "taker_buy_base": 66329.8,
          "taker_buy_quote": 3658.28271
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 56437.6,
          "close_time": 1770515999999,
          "quote_volume": 3108.83262,
          "trades": 81,
          "taker_buy_base": 9274.8,
          "taker_buy_quote": 510.83706
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 55908.1,
          "close_time": 1770519599999,
          "quote_volume": 3070.84789,
          "trades": 133,
          "taker_buy_base": 13098.5,
          "taker_buy_quote": 718.31212
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0544,
          "close": 0.0545,
          "volume": 88252.5,
          "close_time": 1770523199999,
          "quote_volume": 4819.08882,
          "trades": 153,
          "taker_buy_base": 56503.3,
          "taker_buy_quote": 3086.79508
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0545,
          "high": 0.0546,
          "low": 0.0542,
          "close": 0.0545,
          "volume": 45596.1,
          "close_time": 1770526799999,
          "quote_volume": 2486.48482,
          "trades": 134,
          "taker_buy_base": 19668.0,
          "taker_buy_quote": 1073.02299
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.0545,
          "high": 0.0546,
          "low": 0.054,
          "close": 0.0541,
          "volume": 143749.9,
          "close_time": 1770530399999,
          "quote_volume": 7805.32116,
          "trades": 327,
          "taker_buy_base": 51259.6,
          "taker_buy_quote": 2787.49559
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 97171.7,
          "close_time": 1770533999999,
          "quote_volume": 5258.06402,
          "trades": 252,
          "taker_buy_base": 32892.7,
          "taker_buy_quote": 1779.21458
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.0539,
          "high": 0.0543,
          "low": 0.0536,
          "close": 0.0542,
          "volume": 187548.1,
          "close_time": 1770537599999,
          "quote_volume": 10126.33178,
          "trades": 364,
          "taker_buy_base": 139062.9,
          "taker_buy_quote": 7514.44833
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0541,
          "high": 0.0547,
          "low": 0.054,
          "close": 0.0547,
          "volume": 199214.1,
          "close_time": 1770541199999,
          "quote_volume": 10828.40021,
          "trades": 458,
          "taker_buy_base": 114770.5,
          "taker_buy_quote": 6241.49693
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0543,
          "close": 0.0544,
          "volume": 58022.6,
          "close_time": 1770544799999,
          "quote_volume": 3163.05093,
          "trades": 117,
          "taker_buy_base": 17949.3,
          "taker_buy_quote": 978.05983
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.0545,
          "high": 0.0545,
          "low": 0.0539,
          "close": 0.0543,
          "volume": 91341.2,
          "close_time": 1770548399999,
          "quote_volume": 4947.34884,
          "trades": 208,
          "taker_buy_base": 50296.4,
          "taker_buy_quote": 2725.30352
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.0543,
          "high": 0.0548,
          "low": 0.0543,
          "close": 0.0547,
          "volume": 124527.4,
          "close_time": 1770551999999,
          "quote_volume": 6800.86326,
          "trades": 199,
          "taker_buy_base": 44763.5,
          "taker_buy_quote": 2448.99689
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0545,
          "close": 0.0546,
          "volume": 35788.5,
          "close_time": 1770555599999,
          "quote_volume": 1957.77391,
          "trades": 120,
          "taker_buy_base": 15535.8,
          "taker_buy_quote": 850.17804
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0544,
          "close": 0.0545,
          "volume": 143352.0,
          "close_time": 1770559199999,
          "quote_volume": 7828.51516,
          "trades": 281,
          "taker_buy_base": 41397.6,
          "taker_buy_quote": 2261.89793
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.0546,
          "high": 0.0547,
          "low": 0.0545,
          "close": 0.0547,
          "volume": 104207.1,
          "close_time": 1770562799999,
          "quote_volume": 5693.81942,
          "trades": 180,
          "taker_buy_base": 40556.0,
          "taker_buy_quote": 2217.25304
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.0547,
          "high": 0.0549,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 45830.1,
          "close_time": 1770566399999,
          "quote_volume": 2494.27505,
          "trades": 127,
          "taker_buy_base": 12979.0,
          "taker_buy_quote": 706.3275
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 182462.2,
          "close_time": 1770569999999,
          "quote_volume": 9795.78627,
          "trades": 304,
          "taker_buy_base": 51847.9,
          "taker_buy_quote": 2788.20581
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 80486.9,
          "close_time": 1770573599999,
          "quote_volume": 4317.36868,
          "trades": 185,
          "taker_buy_base": 53665.2,
          "taker_buy_quote": 2878.06628
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.0538,
          "high": 0.0541,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 152136.6,
          "close_time": 1770577199999,
          "quote_volume": 8197.36576,
          "trades": 382,
          "taker_buy_base": 111398.2,
          "taker_buy_quote": 6003.42838
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.0538,
          "high": 0.0539,
          "low": 0.0535,
          "close": 0.0539,
          "volume": 43644.7,
          "close_time": 1770580799999,
          "quote_volume": 2344.78189,
          "trades": 71,
          "taker_buy_base": 16540.0,
          "taker_buy_quote": 889.28953
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0539,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0533,
          "volume": 97666.3,
          "close_time": 1770584399999,
          "quote_volume": 5223.26353,
          "trades": 218,
          "taker_buy_base": 33529.2,
          "taker_buy_quote": 1794.74269
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.0533,
          "high": 0.0536,
          "low": 0.053,
          "close": 0.0532,
          "volume": 91264.2,
          "close_time": 1770587999999,
          "quote_volume": 4853.9708,
          "trades": 147,
          "taker_buy_base": 57420.0,
          "taker_buy_quote": 3054.45226
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.0531,
          "close": 0.0534,
          "volume": 44227.7,
          "close_time": 1770591599999,
          "quote_volume": 2351.78163,
          "trades": 94,
          "taker_buy_base": 15079.7,
          "taker_buy_quote": 802.56897
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.0533,
          "high": 0.054,
          "low": 0.0526,
          "close": 0.0533,
          "volume": 335996.9,
          "close_time": 1770595199999,
          "quote_volume": 17898.80099,
          "trades": 755,
          "taker_buy_base": 157660.0,
          "taker_buy_quote": 8399.85148
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0533,
          "high": 0.0535,
          "low": 0.053,
          "close": 0.0534,
          "volume": 53704.4,
          "close_time": 1770598799999,
          "quote_volume": 2860.64218,
          "trades": 111,
          "taker_buy_base": 13913.8,
          "taker_buy_quote": 742.72912
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.0534,
          "high": 0.0538,
          "low": 0.0533,
          "close": 0.0536,
          "volume": 160490.9,
          "close_time": 1770602399999,
          "quote_volume": 8591.3969,
          "trades": 319,
          "taker_buy_base": 74620.4,
          "taker_buy_quote": 3997.29939
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.0536,
          "high": 0.0538,
          "low": 0.0534,
          "close": 0.0537,
          "volume": 87198.1,
          "close_time": 1770605999999,
          "quote_volume": 4669.49467,
          "trades": 152,
          "taker_buy_base": 42690.1,
          "taker_buy_quote": 2287.27252
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.0537,
          "high": 0.0541,
          "low": 0.0535,
          "close": 0.054,
          "volume": 59721.2,
          "close_time": 1770609599999,
          "quote_volume": 3210.71241,
          "trades": 166,
          "taker_buy_base": 26896.6,
          "taker_buy_quote": 1446.72545
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0538,
          "close": 0.0538,
          "volume": 32044.1,
          "close_time": 1770613199999,
          "quote_volume": 1728.798,
          "trades": 106,
          "taker_buy_base": 20289.7,
          "taker_buy_quote": 1094.36784
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.0538,
          "high": 0.0548,
          "low": 0.0536,
          "close": 0.0545,
          "volume": 374174.2,
          "close_time": 1770616799999,
          "quote_volume": 20301.61202,
          "trades": 899,
          "taker_buy_base": 148351.2,
          "taker_buy_quote": 8040.18504
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.0545,
          "high": 0.0564,
          "low": 0.0545,
          "close": 0.0561,
          "volume": 644079.3,
          "close_time": 1770620399999,
          "quote_volume": 35712.80732,
          "trades": 1271,
          "taker_buy_base": 422165.7,
          "taker_buy_quote": 23450.9821
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.0561,
          "high": 0.0565,
          "low": 0.0545,
          "close": 0.0547,
          "volume": 1007920.2,
          "close_time": 1770623999999,
          "quote_volume": 55847.04498,
          "trades": 1580,
          "taker_buy_base": 569753.2,
          "taker_buy_quote": 31546.09667
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0547,
          "high": 0.0551,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 334997.6,
          "close_time": 1770627599999,
          "quote_volume": 18326.50642,
          "trades": 665,
          "taker_buy_base": 174835.8,
          "taker_buy_quote": 9552.73152
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.0545,
          "high": 0.0545,
          "low": 0.0537,
          "close": 0.0539,
          "volume": 310413.4,
          "close_time": 1770631199999,
          "quote_volume": 16768.28027,
          "trades": 480,
          "taker_buy_base": 178105.2,
          "taker_buy_quote": 9626.99172
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 220170.3,
          "close_time": 1770634799999,
          "quote_volume": 11785.12799,
          "trades": 333,
          "taker_buy_base": 135636.0,
          "taker_buy_quote": 7262.2619
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.0534,
          "high": 0.0539,
          "low": 0.0534,
          "close": 0.0538,
          "volume": 69901.1,
          "close_time": 1770638399999,
          "quote_volume": 3758.00834,
          "trades": 67,
          "taker_buy_base": 28280.7,
          "taker_buy_quote": 1520.01264
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0538,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.0538,
          "volume": 94662.7,
          "close_time": 1770641999999,
          "quote_volume": 5088.95611,
          "trades": 146,
          "taker_buy_base": 17569.0,
          "taker_buy_quote": 945.78246
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 225656.6,
          "close_time": 1770645599999,
          "quote_volume": 12160.94666,
          "trades": 545,
          "taker_buy_base": 99173.5,
          "taker_buy_quote": 5343.21028
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.0534,
          "high": 0.054,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 327177.7,
          "close_time": 1770649199999,
          "quote_volume": 17504.23207,
          "trades": 461,
          "taker_buy_base": 138209.1,
          "taker_buy_quote": 7386.1678
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.0532,
          "high": 0.0533,
          "low": 0.0516,
          "close": 0.0528,
          "volume": 755171.8,
          "close_time": 1770652799999,
          "quote_volume": 39556.09932,
          "trades": 1080,
          "taker_buy_base": 389855.7,
          "taker_buy_quote": 20406.17797
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0527,
          "high": 0.0536,
          "low": 0.0524,
          "close": 0.0532,
          "volume": 264704.6,
          "close_time": 1770656399999,
          "quote_volume": 14030.33829,
          "trades": 414,
          "taker_buy_base": 152447.3,
          "taker_buy_quote": 8085.35294
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.0532,
          "high": 0.054,
          "low": 0.0532,
          "close": 0.0538,
          "volume": 264505.1,
          "close_time": 1770659999999,
          "quote_volume": 14164.34722,
          "trades": 335,
          "taker_buy_base": 141577.7,
          "taker_buy_quote": 7577.94873
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.0539,
          "high": 0.0539,
          "low": 0.0534,
          "close": 0.0535,
          "volume": 115984.3,
          "close_time": 1770663599999,
          "quote_volume": 6211.59661,
          "trades": 153,
          "taker_buy_base": 44573.3,
          "taker_buy_quote": 2386.87282
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 139339.8,
          "close_time": 1770667199999,
          "quote_volume": 7434.60518,
          "trades": 160,
          "taker_buy_base": 69640.2,
          "taker_buy_quote": 3717.99876
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 69129.6,
          "close_time": 1770670799999,
          "quote_volume": 3687.00528,
          "trades": 170,
          "taker_buy_base": 21166.9,
          "taker_buy_quote": 1128.67885
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.053,
          "high": 0.0531,
          "low": 0.0526,
          "close": 0.0529,
          "volume": 41221.6,
          "close_time": 1770674399999,
          "quote_volume": 2178.98344,
          "trades": 52,
          "taker_buy_base": 18606.1,
          "taker_buy_quote": 983.76447
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.0529,
          "high": 0.0532,
          "low": 0.0529,
          "close": 0.0531,
          "volume": 52807.2,
          "close_time": 1770677999999,
          "quote_volume": 2801.11072,
          "trades": 119,
          "taker_buy_base": 23921.9,
          "taker_buy_quote": 1269.10181
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.053,
          "high": 0.0533,
          "low": 0.0529,
          "close": 0.053,
          "volume": 120059.2,
          "close_time": 1770681599999,
          "quote_volume": 6377.35458,
          "trades": 354,
          "taker_buy_base": 33796.2,
          "taker_buy_quote": 1793.03745
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.0529,
          "close": 0.053,
          "volume": 15369.2,
          "close_time": 1770685199999,
          "quote_volume": 815.85269,
          "trades": 31,
          "taker_buy_base": 9096.9,
          "taker_buy_quote": 482.98571
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.0529,
          "high": 0.0534,
          "low": 0.0529,
          "close": 0.0532,
          "volume": 14823.4,
          "close_time": 1770688799999,
          "quote_volume": 788.14914,
          "trades": 30,
          "taker_buy_base": 10689.0,
          "taker_buy_quote": 568.4063
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0527,
          "close": 0.0527,
          "volume": 49534.9,
          "close_time": 1770692399999,
          "quote_volume": 2621.41532,
          "trades": 81,
          "taker_buy_base": 15356.3,
          "taker_buy_quote": 812.51078
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.0527,
          "high": 0.0528,
          "low": 0.0519,
          "close": 0.0521,
          "volume": 210135.7,
          "close_time": 1770695999999,
          "quote_volume": 10971.51481,
          "trades": 342,
          "taker_buy_base": 87926.7,
          "taker_buy_quote": 4590.3794
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0521,
          "high": 0.0527,
          "low": 0.0521,
          "close": 0.0527,
          "volume": 76335.7,
          "close_time": 1770699599999,
          "quote_volume": 4003.73753,
          "trades": 79,
          "taker_buy_base": 59808.1,
          "taker_buy_quote": 3134.56784
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.0527,
          "high": 0.0528,
          "low": 0.0521,
          "close": 0.0521,
          "volume": 46124.8,
          "close_time": 1770703199999,
          "quote_volume": 2416.87113,
          "trades": 50,
          "taker_buy_base": 35642.3,
          "taker_buy_quote": 1866.67473
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.0521,
          "high": 0.0529,
          "low": 0.0518,
          "close": 0.052,
          "volume": 365116.1,
          "close_time": 1770706799999,
          "quote_volume": 19123.44864,
          "trades": 428,
          "taker_buy_base": 293259.7,
          "taker_buy_quote": 15369.79622
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.052,
          "high": 0.0523,
          "low": 0.052,
          "close": 0.0523,
          "volume": 54810.7,
          "close_time": 1770710399999,
          "quote_volume": 2861.11536,
          "trades": 144,
          "taker_buy_base": 34071.4,
          "taker_buy_quote": 1778.55788
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0523,
          "high": 0.0526,
          "low": 0.0523,
          "close": 0.0525,
          "volume": 62101.8,
          "close_time": 1770713999999,
          "quote_volume": 3261.54697,
          "trades": 101,
          "taker_buy_base": 28713.4,
          "taker_buy_quote": 1507.14189
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.0527,
          "close": 0.0528,
          "volume": 88693.7,
          "close_time": 1770717599999,
          "quote_volume": 4681.31839,
          "trades": 190,
          "taker_buy_base": 44955.3,
          "taker_buy_quote": 2372.61838
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.0529,
          "high": 0.0529,
          "low": 0.0525,
          "close": 0.0525,
          "volume": 70906.3,
          "close_time": 1770721199999,
          "quote_volume": 3732.26124,
          "trades": 133,
          "taker_buy_base": 60870.7,
          "taker_buy_quote": 3203.94751
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.0526,
          "high": 0.0533,
          "low": 0.0526,
          "close": 0.0532,
          "volume": 201296.1,
          "close_time": 1770724799999,
          "quote_volume": 10674.79547,
          "trades": 310,
          "taker_buy_base": 106355.6,
          "taker_buy_quote": 5633.12079
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0532,
          "high": 0.0536,
          "low": 0.0531,
          "close": 0.0534,
          "volume": 110379.1,
          "close_time": 1770728399999,
          "quote_volume": 5890.35627,
          "trades": 151,
          "taker_buy_base": 77241.0,
          "taker_buy_quote": 4123.79747
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.0534,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0538,
          "volume": 279464.8,
          "close_time": 1770731999999,
          "quote_volume": 14995.54598,
          "trades": 255,
          "taker_buy_base": 115811.9,
          "taker_buy_quote": 6213.07212
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.0537,
          "high": 0.0542,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 1062726.3,
          "close_time": 1770735599999,
          "quote_volume": 57201.44609,
          "trades": 1411,
          "taker_buy_base": 658466.6,
          "taker_buy_quote": 35444.11271
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.0536,
          "high": 0.0543,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 317216.2,
          "close_time": 1770739199999,
          "quote_volume": 17063.19303,
          "trades": 357,
          "taker_buy_base": 144542.3,
          "taker_buy_quote": 7772.44528
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0535,
          "high": 0.054,
          "low": 0.0535,
          "close": 0.0538,
          "volume": 325692.7,
          "close_time": 1770742799999,
          "quote_volume": 17511.67536,
          "trades": 337,
          "taker_buy_base": 151457.9,
          "taker_buy_quote": 8141.55603
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.0536,
          "high": 0.0537,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 28598.1,
          "close_time": 1770746399999,
          "quote_volume": 1533.48819,
          "trades": 69,
          "taker_buy_base": 19798.0,
          "taker_buy_quote": 1061.76832
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.0536,
          "high": 0.0536,
          "low": 0.0527,
          "close": 0.053,
          "volume": 305616.5,
          "close_time": 1770749999999,
          "quote_volume": 16206.23365,
          "trades": 218,
          "taker_buy_base": 133372.3,
          "taker_buy_quote": 7075.66205
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.053,
          "high": 0.0534,
          "low": 0.0529,
          "close": 0.0533,
          "volume": 161193.1,
          "close_time": 1770753599999,
          "quote_volume": 8559.86153,
          "trades": 165,
          "taker_buy_base": 97912.3,
          "taker_buy_quote": 5199.52988
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0533,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0538,
          "volume": 24589.7,
          "close_time": 1770757199999,
          "quote_volume": 1318.05361,
          "trades": 19,
          "taker_buy_base": 16224.9,
          "taker_buy_quote": 870.40318
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.0538,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0533,
          "volume": 177189.8,
          "close_time": 1770760799999,
          "quote_volume": 9510.57709,
          "trades": 148,
          "taker_buy_base": 49207.1,
          "taker_buy_quote": 2644.05685
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0533,
          "close": 0.0533,
          "volume": 94933.6,
          "close_time": 1770764399999,
          "quote_volume": 5076.82636,
          "trades": 180,
          "taker_buy_base": 56391.2,
          "taker_buy_quote": 3015.6646
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.0532,
          "high": 0.0535,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 74909.6,
          "close_time": 1770767999999,
          "quote_volume": 3995.43495,
          "trades": 90,
          "taker_buy_base": 19876.7,
          "taker_buy_quote": 1060.18802
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0524,
          "close": 0.0526,
          "volume": 376134.6,
          "close_time": 1770771599999,
          "quote_volume": 19848.24126,
          "trades": 334,
          "taker_buy_base": 173253.7,
          "taker_buy_quote": 9144.67209
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.0526,
          "high": 0.0531,
          "low": 0.0526,
          "close": 0.0531,
          "volume": 136244.8,
          "close_time": 1770775199999,
          "quote_volume": 7193.45886,
          "trades": 219,
          "taker_buy_base": 94752.6,
          "taker_buy_quote": 5001.51786
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.053,
          "high": 0.0531,
          "low": 0.0526,
          "close": 0.0526,
          "volume": 55862.9,
          "close_time": 1770778799999,
          "quote_volume": 2957.2277,
          "trades": 122,
          "taker_buy_base": 25084.0,
          "taker_buy_quote": 1327.40089
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.0524,
          "close": 0.0529,
          "volume": 115918.5,
          "close_time": 1770782399999,
          "quote_volume": 6103.99676,
          "trades": 132,
          "taker_buy_base": 83629.4,
          "taker_buy_quote": 4403.75789
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.052,
          "close": 0.0524,
          "volume": 212047.6,
          "close_time": 1770785999999,
          "quote_volume": 11122.48174,
          "trades": 323,
          "taker_buy_base": 102395.4,
          "taker_buy_quote": 5363.48516
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.0525,
          "high": 0.0526,
          "low": 0.0521,
          "close": 0.0523,
          "volume": 73392.5,
          "close_time": 1770789599999,
          "quote_volume": 3842.91807,
          "trades": 140,
          "taker_buy_base": 56675.6,
          "taker_buy_quote": 2967.42772
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0514,
          "close": 0.0514,
          "volume": 313777.8,
          "close_time": 1770793199999,
          "quote_volume": 16246.37402,
          "trades": 620,
          "taker_buy_base": 127670.8,
          "taker_buy_quote": 6618.08262
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.0513,
          "high": 0.0516,
          "low": 0.0513,
          "close": 0.0516,
          "volume": 86875.8,
          "close_time": 1770796799999,
          "quote_volume": 4473.28236,
          "trades": 84,
          "taker_buy_base": 55332.3,
          "taker_buy_quote": 2849.33955
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0515,
          "high": 0.0517,
          "low": 0.0513,
          "close": 0.0517,
          "volume": 109095.8,
          "close_time": 1770800399999,
          "quote_volume": 5624.35241,
          "trades": 174,
          "taker_buy_base": 44657.7,
          "taker_buy_quote": 2299.5455
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.0517,
          "high": 0.0519,
          "low": 0.0515,
          "close": 0.0519,
          "volume": 67734.2,
          "close_time": 1770803999999,
          "quote_volume": 3499.34924,
          "trades": 59,
          "taker_buy_base": 33941.3,
          "taker_buy_quote": 1753.58254
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.0519,
          "high": 0.0519,
          "low": 0.0515,
          "close": 0.0515,
          "volume": 72490.1,
          "close_time": 1770807599999,
          "quote_volume": 3742.46157,
          "trades": 141,
          "taker_buy_base": 37357.0,
          "taker_buy_quote": 1927.71124
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.0516,
          "high": 0.0516,
          "low": 0.0513,
          "close": 0.0516,
          "volume": 173195.7,
          "close_time": 1770811199999,
          "quote_volume": 8904.86707,
          "trades": 101,
          "taker_buy_base": 117078.9,
          "taker_buy_quote": 6017.65896
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0515,
          "high": 0.0518,
          "low": 0.0515,
          "close": 0.0518,
          "volume": 94475.8,
          "close_time": 1770814799999,
          "quote_volume": 4873.09958,
          "trades": 86,
          "taker_buy_base": 41148.8,
          "taker_buy_quote": 2121.17449
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.0517,
          "high": 0.052,
          "low": 0.0514,
          "close": 0.052,
          "volume": 337141.9,
          "close_time": 1770818399999,
          "quote_volume": 17434.83432,
          "trades": 298,
          "taker_buy_base": 200132.4,
          "taker_buy_quote": 10354.28445
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.052,
          "high": 0.0534,
          "low": 0.0515,
          "close": 0.0516,
          "volume": 1377021.4,
          "close_time": 1770821999999,
          "quote_volume": 72356.22123,
          "trades": 879,
          "taker_buy_base": 720613.9,
          "taker_buy_quote": 37902.16623
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.0516,
          "high": 0.0519,
          "low": 0.0514,
          "close": 0.0519,
          "volume": 580841.0,
          "close_time": 1770825599999,
          "quote_volume": 30002.92145,
          "trades": 555,
          "taker_buy_base": 341222.7,
          "taker_buy_quote": 17627.59066
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0519,
          "high": 0.0524,
          "low": 0.0518,
          "close": 0.0518,
          "volume": 480622.2,
          "close_time": 1770829199999,
          "quote_volume": 25065.83805,
          "trades": 384,
          "taker_buy_base": 252598.3,
          "taker_buy_quote": 13164.97341
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.0519,
          "high": 0.0525,
          "low": 0.0518,
          "close": 0.0519,
          "volume": 266234.8,
          "close_time": 1770832799999,
          "quote_volume": 13910.48086,
          "trades": 282,
          "taker_buy_base": 155580.9,
          "taker_buy_quote": 8133.66363
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.0521,
          "high": 0.0525,
          "low": 0.0519,
          "close": 0.0523,
          "volume": 352495.5,
          "close_time": 1770836399999,
          "quote_volume": 18421.73867,
          "trades": 218,
          "taker_buy_base": 156234.8,
          "taker_buy_quote": 8171.86629
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0519,
          "close": 0.0519,
          "volume": 346553.0,
          "close_time": 1770839999999,
          "quote_volume": 18073.22703,
          "trades": 234,
          "taker_buy_base": 210982.0,
          "taker_buy_quote": 11006.22427
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0518,
          "high": 0.0522,
          "low": 0.0516,
          "close": 0.0521,
          "volume": 109084.3,
          "close_time": 1770843599999,
          "quote_volume": 5647.28738,
          "trades": 148,
          "taker_buy_base": 47330.6,
          "taker_buy_quote": 2447.81602
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.0519,
          "high": 0.0528,
          "low": 0.0519,
          "close": 0.0526,
          "volume": 300998.1,
          "close_time": 1770847199999,
          "quote_volume": 15779.96235,
          "trades": 254,
          "taker_buy_base": 157874.7,
          "taker_buy_quote": 8264.12139
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0522,
          "close": 0.0522,
          "volume": 74380.0,
          "close_time": 1770850799999,
          "quote_volume": 3908.02385,
          "trades": 113,
          "taker_buy_base": 38707.5,
          "taker_buy_quote": 2032.7129
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.0522,
          "high": 0.0525,
          "low": 0.0518,
          "close": 0.0522,
          "volume": 229131.2,
          "close_time": 1770854399999,
          "quote_volume": 11952.06857,
          "trades": 206,
          "taker_buy_base": 84099.6,
          "taker_buy_quote": 4379.40152
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0522,
          "high": 0.0527,
          "low": 0.0521,
          "close": 0.0526,
          "volume": 169982.0,
          "close_time": 1770857999999,
          "quote_volume": 8932.51125,
          "trades": 123,
          "taker_buy_base": 100331.0,
          "taker_buy_quote": 5271.86558
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0526,
          "close": 0.0527,
          "volume": 150346.9,
          "close_time": 1770861599999,
          "quote_volume": 7925.6647,
          "trades": 116,
          "taker_buy_base": 85118.1,
          "taker_buy_quote": 4485.6477
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.0527,
          "high": 0.0533,
          "low": 0.0526,
          "close": 0.0531,
          "volume": 145143.0,
          "close_time": 1770865199999,
          "quote_volume": 7673.81727,
          "trades": 120,
          "taker_buy_base": 105017.0,
          "taker_buy_quote": 5549.06086
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.0528,
          "close": 0.053,
          "volume": 33822.1,
          "close_time": 1770868799999,
          "quote_volume": 1794.75635,
          "trades": 117,
          "taker_buy_base": 10577.2,
          "taker_buy_quote": 561.64932
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.053,
          "high": 0.0532,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 64170.8,
          "close_time": 1770872399999,
          "quote_volume": 3402.78228,
          "trades": 125,
          "taker_buy_base": 20878.2,
          "taker_buy_quote": 1106.96382
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.0529,
          "high": 0.0532,
          "low": 0.0527,
          "close": 0.053,
          "volume": 175547.0,
          "close_time": 1770875999999,
          "quote_volume": 9300.23471,
          "trades": 179,
          "taker_buy_base": 36607.1,
          "taker_buy_quote": 1938.26312
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.053,
          "close": 0.0531,
          "volume": 19503.4,
          "close_time": 1770879599999,
          "quote_volume": 1035.91827,
          "trades": 34,
          "taker_buy_base": 10463.0,
          "taker_buy_quote": 556.2051
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.053,
          "high": 0.0531,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 163360.9,
          "close_time": 1770883199999,
          "quote_volume": 8641.73325,
          "trades": 175,
          "taker_buy_base": 39587.6,
          "taker_buy_quote": 2095.32181
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.053,
          "high": 0.0531,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 149491.2,
          "close_time": 1770886799999,
          "quote_volume": 7888.05785,
          "trades": 173,
          "taker_buy_base": 90368.7,
          "taker_buy_quote": 4766.7884
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.0527,
          "high": 0.0537,
          "low": 0.0526,
          "close": 0.0534,
          "volume": 455581.3,
          "close_time": 1770890399999,
          "quote_volume": 24338.07915,
          "trades": 781,
          "taker_buy_base": 192717.4,
          "taker_buy_quote": 10295.1885
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.0534,
          "high": 0.0543,
          "low": 0.0534,
          "close": 0.0543,
          "volume": 317716.7,
          "close_time": 1770893999999,
          "quote_volume": 17089.79369,
          "trades": 392,
          "taker_buy_base": 170691.9,
          "taker_buy_quote": 9183.87227
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0539,
          "close": 0.0539,
          "volume": 174684.0,
          "close_time": 1770897599999,
          "quote_volume": 9469.8682,
          "trades": 161,
          "taker_buy_base": 90789.9,
          "taker_buy_quote": 4914.19776
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0539,
          "high": 0.0539,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 93299.3,
          "close_time": 1770901199999,
          "quote_volume": 4976.24221,
          "trades": 112,
          "taker_buy_base": 28034.5,
          "taker_buy_quote": 1495.32283
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.0531,
          "high": 0.0535,
          "low": 0.0528,
          "close": 0.0534,
          "volume": 306751.1,
          "close_time": 1770904799999,
          "quote_volume": 16297.09309,
          "trades": 280,
          "taker_buy_base": 140004.3,
          "taker_buy_quote": 7431.3008
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.053,
          "close": 0.0532,
          "volume": 237049.7,
          "close_time": 1770908399999,
          "quote_volume": 12600.34608,
          "trades": 279,
          "taker_buy_base": 134158.7,
          "taker_buy_quote": 7133.38012
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.0531,
          "high": 0.0551,
          "low": 0.0529,
          "close": 0.053,
          "volume": 2137582.0,
          "close_time": 1770911999999,
          "quote_volume": 115265.832,
          "trades": 3133,
          "taker_buy_base": 1362980.5,
          "taker_buy_quote": 73516.38736
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.053,
          "high": 0.0534,
          "low": 0.0524,
          "close": 0.0528,
          "volume": 332765.6,
          "close_time": 1770915599999,
          "quote_volume": 17604.43942,
          "trades": 298,
          "taker_buy_base": 129755.1,
          "taker_buy_quote": 6861.01999
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.0528,
          "high": 0.0533,
          "low": 0.0527,
          "close": 0.0529,
          "volume": 135264.4,
          "close_time": 1770919199999,
          "quote_volume": 7165.15389,
          "trades": 269,
          "taker_buy_base": 71663.0,
          "taker_buy_quote": 3799.54262
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.0529,
          "high": 0.053,
          "low": 0.0526,
          "close": 0.0529,
          "volume": 67492.5,
          "close_time": 1770922799999,
          "quote_volume": 3560.54506,
          "trades": 46,
          "taker_buy_base": 27972.4,
          "taker_buy_quote": 1476.20283
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.053,
          "high": 0.0535,
          "low": 0.0528,
          "close": 0.0533,
          "volume": 121904.4,
          "close_time": 1770926399999,
          "quote_volume": 6498.12379,
          "trades": 239,
          "taker_buy_base": 51662.8,
          "taker_buy_quote": 2753.56398
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.0526,
          "close": 0.0526,
          "volume": 109771.6,
          "close_time": 1770929999999,
          "quote_volume": 5802.43025,
          "trades": 171,
          "taker_buy_base": 30893.5,
          "taker_buy_quote": 1635.21061
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.0527,
          "close": 0.0528,
          "volume": 48937.8,
          "close_time": 1770933599999,
          "quote_volume": 2585.41794,
          "trades": 48,
          "taker_buy_base": 32285.0,
          "taker_buy_quote": 1704.82501
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.0528,
          "high": 0.0534,
          "low": 0.0527,
          "close": 0.0534,
          "volume": 91198.8,
          "close_time": 1770937199999,
          "quote_volume": 4843.52783,
          "trades": 154,
          "taker_buy_base": 46907.3,
          "taker_buy_quote": 2492.75989
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.0534,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 73260.2,
          "close_time": 1770940799999,
          "quote_volume": 3909.92986,
          "trades": 51,
          "taker_buy_base": 35327.1,
          "taker_buy_quote": 1883.73379
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.053,
          "close": 0.053,
          "volume": 100724.3,
          "close_time": 1770944399999,
          "quote_volume": 5367.32477,
          "trades": 108,
          "taker_buy_base": 26471.0,
          "taker_buy_quote": 1407.63212
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.053,
          "high": 0.0532,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 53124.7,
          "close_time": 1770947999999,
          "quote_volume": 2816.452,
          "trades": 68,
          "taker_buy_base": 35544.5,
          "taker_buy_quote": 1884.23077
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.053,
          "high": 0.0537,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 657842.0,
          "close_time": 1770951599999,
          "quote_volume": 34920.83115,
          "trades": 281,
          "taker_buy_base": 297548.9,
          "taker_buy_quote": 15858.26024
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.0528,
          "high": 0.0528,
          "low": 0.0526,
          "close": 0.0526,
          "volume": 231864.2,
          "close_time": 1770955199999,
          "quote_volume": 12220.64147,
          "trades": 187,
          "taker_buy_base": 136671.3,
          "taker_buy_quote": 7207.47452
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0526,
          "high": 0.0526,
          "low": 0.0519,
          "close": 0.052,
          "volume": 566759.6,
          "close_time": 1770958799999,
          "quote_volume": 29489.44729,
          "trades": 346,
          "taker_buy_base": 324672.4,
          "taker_buy_quote": 16877.0148
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0518,
          "close": 0.0519,
          "volume": 71439.0,
          "close_time": 1770962399999,
          "quote_volume": 3704.31648,
          "trades": 140,
          "taker_buy_base": 14611.8,
          "taker_buy_quote": 758.12162
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0516,
          "close": 0.052,
          "volume": 107226.9,
          "close_time": 1770965999999,
          "quote_volume": 5558.27951,
          "trades": 186,
          "taker_buy_base": 55460.1,
          "taker_buy_quote": 2877.54701
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.052,
          "high": 0.0523,
          "low": 0.052,
          "close": 0.0522,
          "volume": 121103.8,
          "close_time": 1770969599999,
          "quote_volume": 6316.83813,
          "trades": 112,
          "taker_buy_base": 31999.4,
          "taker_buy_quote": 1668.94984
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0522,
          "high": 0.0528,
          "low": 0.0521,
          "close": 0.0528,
          "volume": 13692.5,
          "close_time": 1770973199999,
          "quote_volume": 716.14181,
          "trades": 19,
          "taker_buy_base": 5729.1,
          "taker_buy_quote": 300.39541
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0524,
          "close": 0.0527,
          "volume": 27349.9,
          "close_time": 1770976799999,
          "quote_volume": 1440.29027,
          "trades": 124,
          "taker_buy_base": 7541.4,
          "taker_buy_quote": 397.18354
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.0527,
          "high": 0.0533,
          "low": 0.0527,
          "close": 0.0531,
          "volume": 78291.9,
          "close_time": 1770980399999,
          "quote_volume": 4156.04689,
          "trades": 252,
          "taker_buy_base": 47960.9,
          "taker_buy_quote": 2545.58979
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.0531,
          "high": 0.0531,
          "low": 0.0528,
          "close": 0.0528,
          "volume": 141344.6,
          "close_time": 1770983999999,
          "quote_volume": 7472.25086,
          "trades": 240,
          "taker_buy_base": 52125.0,
          "taker_buy_quote": 2754.8867
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0526,
          "close": 0.0529,
          "volume": 265130.8,
          "close_time": 1770987599999,
          "quote_volume": 13980.18977,
          "trades": 258,
          "taker_buy_base": 144820.3,
          "taker_buy_quote": 7636.00899
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.0528,
          "high": 0.0532,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 274047.8,
          "close_time": 1770991199999,
          "quote_volume": 14495.25929,
          "trades": 289,
          "taker_buy_base": 143590.6,
          "taker_buy_quote": 7594.88474
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.0529,
          "high": 0.0533,
          "low": 0.0527,
          "close": 0.0531,
          "volume": 221867.0,
          "close_time": 1770994799999,
          "quote_volume": 11771.23904,
          "trades": 227,
          "taker_buy_base": 95527.3,
          "taker_buy_quote": 5064.57361
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.0532,
          "high": 0.0543,
          "low": 0.0531,
          "close": 0.0536,
          "volume": 312952.1,
          "close_time": 1770998399999,
          "quote_volume": 16800.08617,
          "trades": 477,
          "taker_buy_base": 136874.4,
          "taker_buy_quote": 7346.96976
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0537,
          "high": 0.0545,
          "low": 0.0537,
          "close": 0.0544,
          "volume": 220411.1,
          "close_time": 1771001999999,
          "quote_volume": 11933.13718,
          "trades": 249,
          "taker_buy_base": 88119.4,
          "taker_buy_quote": 4777.62509
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.0544,
          "high": 0.055,
          "low": 0.0544,
          "close": 0.0548,
          "volume": 307184.7,
          "close_time": 1771005599999,
          "quote_volume": 16804.57209,
          "trades": 416,
          "taker_buy_base": 138843.4,
          "taker_buy_quote": 7594.86528
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.0547,
          "high": 0.0548,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 199946.2,
          "close_time": 1771009199999,
          "quote_volume": 10901.94508,
          "trades": 363,
          "taker_buy_base": 91451.7,
          "taker_buy_quote": 4983.40478
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.0545,
          "high": 0.0559,
          "low": 0.0545,
          "close": 0.0557,
          "volume": 526917.5,
          "close_time": 1771012799999,
          "quote_volume": 29153.67208,
          "trades": 678,
          "taker_buy_base": 244585.2,
          "taker_buy_quote": 13523.05646
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0556,
          "high": 0.0558,
          "low": 0.0553,
          "close": 0.0554,
          "volume": 420602.4,
          "close_time": 1771016399999,
          "quote_volume": 23330.15142,
          "trades": 439,
          "taker_buy_base": 288356.6,
          "taker_buy_quote": 15977.47975
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.0554,
          "high": 0.0555,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 69450.2,
          "close_time": 1771019999999,
          "quote_volume": 3847.54994,
          "trades": 106,
          "taker_buy_base": 29615.2,
          "taker_buy_quote": 1641.80919
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.055,
          "close": 0.0551,
          "volume": 152047.6,
          "close_time": 1771023599999,
          "quote_volume": 8389.45989,
          "trades": 227,
          "taker_buy_base": 73539.4,
          "taker_buy_quote": 4060.25063
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.055,
          "high": 0.0555,
          "low": 0.0549,
          "close": 0.0554,
          "volume": 159908.8,
          "close_time": 1771027199999,
          "quote_volume": 8820.2948,
          "trades": 303,
          "taker_buy_base": 90719.0,
          "taker_buy_quote": 5006.28647
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0553,
          "high": 0.0555,
          "low": 0.055,
          "close": 0.0554,
          "volume": 150668.3,
          "close_time": 1771030799999,
          "quote_volume": 8325.58245,
          "trades": 128,
          "taker_buy_base": 109038.5,
          "taker_buy_quote": 6028.23502
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.0552,
          "close": 0.0552,
          "volume": 53961.5,
          "close_time": 1771034399999,
          "quote_volume": 2985.67929,
          "trades": 85,
          "taker_buy_base": 18143.7,
          "taker_buy_quote": 1003.34582
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.0551,
          "high": 0.0557,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 168628.1,
          "close_time": 1771037999999,
          "quote_volume": 9345.90923,
          "trades": 176,
          "taker_buy_base": 108942.3,
          "taker_buy_quote": 6041.72915
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 244421.7,
          "close_time": 1771041599999,
          "quote_volume": 13473.02999,
          "trades": 244,
          "taker_buy_base": 102272.1,
          "taker_buy_quote": 5641.02984
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0548,
          "close": 0.0548,
          "volume": 58877.7,
          "close_time": 1771045199999,
          "quote_volume": 3231.56034,
          "trades": 100,
          "taker_buy_base": 12186.5,
          "taker_buy_quote": 668.83656
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.0547,
          "high": 0.0548,
          "low": 0.0545,
          "close": 0.0545,
          "volume": 95108.7,
          "close_time": 1771048799999,
          "quote_volume": 5195.34957,
          "trades": 140,
          "taker_buy_base": 44894.0,
          "taker_buy_quote": 2451.74481
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0543,
          "close": 0.0543,
          "volume": 55369.0,
          "close_time": 1771052399999,
          "quote_volume": 3010.95564,
          "trades": 98,
          "taker_buy_base": 12370.0,
          "taker_buy_quote": 673.2524
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.0544,
          "high": 0.0546,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 23702.7,
          "close_time": 1771055999999,
          "quote_volume": 1293.0811,
          "trades": 22,
          "taker_buy_base": 18560.9,
          "taker_buy_quote": 1013.10029
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0545,
          "high": 0.0549,
          "low": 0.0545,
          "close": 0.0549,
          "volume": 140038.9,
          "close_time": 1771059599999,
          "quote_volume": 7677.78791,
          "trades": 296,
          "taker_buy_base": 113733.9,
          "taker_buy_quote": 6235.32227
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.055,
          "high": 0.0555,
          "low": 0.055,
          "close": 0.0552,
          "volume": 125929.3,
          "close_time": 1771063199999,
          "quote_volume": 6969.57134,
          "trades": 220,
          "taker_buy_base": 63097.9,
          "taker_buy_quote": 3490.61696
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0548,
          "close": 0.0548,
          "volume": 24112.6,
          "close_time": 1771066799999,
          "quote_volume": 1328.65037,
          "trades": 77,
          "taker_buy_base": 13773.6,
          "taker_buy_quote": 759.9408
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.0548,
          "high": 0.0554,
          "low": 0.0547,
          "close": 0.0553,
          "volume": 108484.0,
          "close_time": 1771070399999,
          "quote_volume": 5970.07868,
          "trades": 253,
          "taker_buy_base": 69417.3,
          "taker_buy_quote": 3818.38474
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0553,
          "high": 0.0557,
          "low": 0.0549,
          "close": 0.0551,
          "volume": 402186.5,
          "close_time": 1771073999999,
          "quote_volume": 22230.85776,
          "trades": 536,
          "taker_buy_base": 234158.9,
          "taker_buy_quote": 12944.39611
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.0551,
          "high": 0.0554,
          "low": 0.055,
          "close": 0.0551,
          "volume": 119392.1,
          "close_time": 1771077599999,
          "quote_volume": 6593.83969,
          "trades": 206,
          "taker_buy_base": 64389.3,
          "taker_buy_quote": 3559.12689
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.0553,
          "high": 0.0564,
          "low": 0.0552,
          "close": 0.0561,
          "volume": 311692.2,
          "close_time": 1771081199999,
          "quote_volume": 17393.97157,
          "trades": 339,
          "taker_buy_base": 218034.1,
          "taker_buy_quote": 12171.39892
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.0561,
          "high": 0.0563,
          "low": 0.0561,
          "close": 0.0561,
          "volume": 203157.0,
          "close_time": 1771084799999,
          "quote_volume": 11414.62714,
          "trades": 186,
          "taker_buy_base": 43885.6,
          "taker_buy_quote": 2466.47319
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0562,
          "high": 0.0568,
          "low": 0.0561,
          "close": 0.0568,
          "volume": 417554.9,
          "close_time": 1771088399999,
          "quote_volume": 23537.84455,
          "trades": 482,
          "taker_buy_base": 246238.6,
          "taker_buy_quote": 13874.20721
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.0568,
          "high": 0.0575,
          "low": 0.0568,
          "close": 0.0571,
          "volume": 417191.1,
          "close_time": 1771091999999,
          "quote_volume": 23872.95061,
          "trades": 755,
          "taker_buy_base": 179795.7,
          "taker_buy_quote": 10288.62738
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.0571,
          "high": 0.0577,
          "low": 0.0571,
          "close": 0.0575,
          "volume": 136832.3,
          "close_time": 1771095599999,
          "quote_volume": 7852.89605,
          "trades": 335,
          "taker_buy_base": 59888.6,
          "taker_buy_quote": 3437.60359
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.0575,
          "high": 0.0581,
          "low": 0.0573,
          "close": 0.0579,
          "volume": 181167.4,
          "close_time": 1771099199999,
          "quote_volume": 10472.90347,
          "trades": 287,
          "taker_buy_base": 59280.0,
          "taker_buy_quote": 3433.69048
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0578,
          "high": 0.058,
          "low": 0.0573,
          "close": 0.0576,
          "volume": 249819.2,
          "close_time": 1771102799999,
          "quote_volume": 14374.25303,
          "trades": 511,
          "taker_buy_base": 86469.0,
          "taker_buy_quote": 4978.91346
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.0576,
          "high": 0.058,
          "low": 0.0574,
          "close": 0.0577,
          "volume": 200014.5,
          "close_time": 1771106399999,
          "quote_volume": 11548.15006,
          "trades": 324,
          "taker_buy_base": 90021.2,
          "taker_buy_quote": 5189.49421
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.0576,
          "high": 0.0588,
          "low": 0.0576,
          "close": 0.0583,
          "volume": 183013.7,
          "close_time": 1771109999999,
          "quote_volume": 10678.07575,
          "trades": 293,
          "taker_buy_base": 90224.9,
          "taker_buy_quote": 5272.06964
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.0581,
          "high": 0.0584,
          "low": 0.0578,
          "close": 0.0578,
          "volume": 252788.8,
          "close_time": 1771113599999,
          "quote_volume": 14692.94247,
          "trades": 272,
          "taker_buy_base": 123308.1,
          "taker_buy_quote": 7168.78065
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0578,
          "high": 0.058,
          "low": 0.0573,
          "close": 0.0576,
          "volume": 223712.1,
          "close_time": 1771117199999,
          "quote_volume": 12905.59505,
          "trades": 310,
          "taker_buy_base": 112838.6,
          "taker_buy_quote": 6510.98736
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.0578,
          "high": 0.058,
          "low": 0.0572,
          "close": 0.0575,
          "volume": 185014.9,
          "close_time": 1771120799999,
          "quote_volume": 10638.37691,
          "trades": 439,
          "taker_buy_base": 40767.3,
          "taker_buy_quote": 2341.35236
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.0575,
          "high": 0.0576,
          "low": 0.057,
          "close": 0.0573,
          "volume": 151143.6,
          "close_time": 1771124399999,
          "quote_volume": 8671.61073,
          "trades": 204,
          "taker_buy_base": 86867.1,
          "taker_buy_quote": 4983.37089
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0565,
          "close": 0.0571,
          "volume": 184614.8,
          "close_time": 1771127999999,
          "quote_volume": 10533.45313,
          "trades": 316,
          "taker_buy_base": 79052.8,
          "taker_buy_quote": 4510.11434
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0573,
          "high": 0.0576,
          "low": 0.0572,
          "close": 0.0572,
          "volume": 84601.1,
          "close_time": 1771131599999,
          "quote_volume": 4851.5515,
          "trades": 62,
          "taker_buy_base": 35406.5,
          "taker_buy_quote": 2032.15172
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.0572,
          "high": 0.0576,
          "low": 0.0572,
          "close": 0.0575,
          "volume": 82149.5,
          "close_time": 1771135199999,
          "quote_volume": 4724.74106,
          "trades": 86,
          "taker_buy_base": 32568.5,
          "taker_buy_quote": 1870.47141
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.0576,
          "high": 0.0576,
          "low": 0.0573,
          "close": 0.0573,
          "volume": 93903.6,
          "close_time": 1771138799999,
          "quote_volume": 5397.41762,
          "trades": 166,
          "taker_buy_base": 70170.5,
          "taker_buy_quote": 4031.97421
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.0574,
          "high": 0.0578,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 46892.0,
          "close_time": 1771142399999,
          "quote_volume": 2700.03398,
          "trades": 84,
          "taker_buy_base": 17927.6,
          "taker_buy_quote": 1031.7353
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.0575,
          "high": 0.0577,
          "low": 0.0567,
          "close": 0.057,
          "volume": 257538.2,
          "close_time": 1771145999999,
          "quote_volume": 14732.97599,
          "trades": 462,
          "taker_buy_base": 128576.6,
          "taker_buy_quote": 7353.5114
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.0571,
          "high": 0.0574,
          "low": 0.057,
          "close": 0.0573,
          "volume": 139015.1,
          "close_time": 1771149599999,
          "quote_volume": 7949.21755,
          "trades": 119,
          "taker_buy_base": 51717.2,
          "taker_buy_quote": 2959.07913
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.0572,
          "high": 0.0572,
          "low": 0.0565,
          "close": 0.0572,
          "volume": 394980.3,
          "close_time": 1771153199999,
          "quote_volume": 22455.29037,
          "trades": 557,
          "taker_buy_base": 238544.6,
          "taker_buy_quote": 13567.59739
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.0571,
          "high": 0.0577,
          "low": 0.057,
          "close": 0.0577,
          "volume": 368274.8,
          "close_time": 1771156799999,
          "quote_volume": 21122.89007,
          "trades": 540,
          "taker_buy_base": 212376.7,
          "taker_buy_quote": 12172.40294
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0576,
          "high": 0.0576,
          "low": 0.0558,
          "close": 0.0558,
          "volume": 359564.1,
          "close_time": 1771160399999,
          "quote_volume": 20364.47138,
          "trades": 440,
          "taker_buy_base": 199297.4,
          "taker_buy_quote": 11305.07216
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.0558,
          "high": 0.0563,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 385949.1,
          "close_time": 1771163999999,
          "quote_volume": 21550.94132,
          "trades": 578,
          "taker_buy_base": 242801.0,
          "taker_buy_quote": 13566.42273
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.0555,
          "high": 0.0561,
          "low": 0.0554,
          "close": 0.0557,
          "volume": 619417.7,
          "close_time": 1771167599999,
          "quote_volume": 34484.20011,
          "trades": 768,
          "taker_buy_base": 323349.1,
          "taker_buy_quote": 18014.27295
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.0558,
          "high": 0.0565,
          "low": 0.0557,
          "close": 0.0561,
          "volume": 191244.7,
          "close_time": 1771171199999,
          "quote_volume": 10727.35386,
          "trades": 302,
          "taker_buy_base": 43099.1,
          "taker_buy_quote": 2411.75282
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0562,
          "high": 0.0571,
          "low": 0.056,
          "close": 0.056,
          "volume": 724465.3,
          "close_time": 1771174799999,
          "quote_volume": 40926.78433,
          "trades": 1244,
          "taker_buy_base": 359725.8,
          "taker_buy_quote": 20316.08005
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.056,
          "high": 0.061,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 9614724.8,
          "close_time": 1771178399999,
          "quote_volume": 556833.30706,
          "trades": 12789,
          "taker_buy_base": 5500034.9,
          "taker_buy_quote": 319489.28452
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.0547,
          "high": 0.0579,
          "low": 0.0543,
          "close": 0.0576,
          "volume": 6335940.0,
          "close_time": 1771181999999,
          "quote_volume": 355252.74904,
          "trades": 6437,
          "taker_buy_base": 3084784.0,
          "taker_buy_quote": 173453.79795
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.0576,
          "high": 0.0582,
          "low": 0.0553,
          "close": 0.0556,
          "volume": 1735094.3,
          "close_time": 1771185599999,
          "quote_volume": 98018.30566,
          "trades": 2373,
          "taker_buy_base": 769944.4,
          "taker_buy_quote": 43657.76328
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0555,
          "high": 0.0587,
          "low": 0.0551,
          "close": 0.0585,
          "volume": 1313163.3,
          "close_time": 1771189199999,
          "quote_volume": 74867.16066,
          "trades": 1997,
          "taker_buy_base": 763991.4,
          "taker_buy_quote": 43553.49716
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.0585,
          "high": 0.0614,
          "low": 0.0563,
          "close": 0.0568,
          "volume": 11177093.9,
          "close_time": 1771192799999,
          "quote_volume": 656073.18038,
          "trades": 12248,
          "taker_buy_base": 5550248.2,
          "taker_buy_quote": 326756.66855
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.0569,
          "high": 0.0576,
          "low": 0.0567,
          "close": 0.0571,
          "volume": 1411547.3,
          "close_time": 1771196399999,
          "quote_volume": 80719.963,
          "trades": 1680,
          "taker_buy_base": 594340.9,
          "taker_buy_quote": 34012.60826
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.0571,
          "high": 0.0579,
          "low": 0.0569,
          "close": 0.0578,
          "volume": 341286.8,
          "close_time": 1771199999999,
          "quote_volume": 19623.29672,
          "trades": 627,
          "taker_buy_base": 164865.4,
          "taker_buy_quote": 9479.98001
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0578,
          "high": 0.0584,
          "low": 0.0571,
          "close": 0.0575,
          "volume": 727769.0,
          "close_time": 1771203599999,
          "quote_volume": 41946.49375,
          "trades": 734,
          "taker_buy_base": 382784.5,
          "taker_buy_quote": 22087.39238
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.0575,
          "high": 0.0582,
          "low": 0.0566,
          "close": 0.0569,
          "volume": 846720.3,
          "close_time": 1771207199999,
          "quote_volume": 48588.88347,
          "trades": 808,
          "taker_buy_base": 361130.7,
          "taker_buy_quote": 20791.78807
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.0569,
          "high": 0.0572,
          "low": 0.0566,
          "close": 0.0566,
          "volume": 343558.1,
          "close_time": 1771210799999,
          "quote_volume": 19521.81418,
          "trades": 685,
          "taker_buy_base": 142540.9,
          "taker_buy_quote": 8108.82233
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.0566,
          "high": 0.0574,
          "low": 0.0566,
          "close": 0.0574,
          "volume": 202678.7,
          "close_time": 1771214399999,
          "quote_volume": 11531.73392,
          "trades": 544,
          "taker_buy_base": 81058.7,
          "taker_buy_quote": 4621.56909
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0574,
          "high": 0.058,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 369927.6,
          "close_time": 1771217999999,
          "quote_volume": 21276.96985,
          "trades": 804,
          "taker_buy_base": 154067.9,
          "taker_buy_quote": 8870.20442
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.0573,
          "high": 0.0573,
          "low": 0.0564,
          "close": 0.0565,
          "volume": 809616.6,
          "close_time": 1771221599999,
          "quote_volume": 45889.52228,
          "trades": 1214,
          "taker_buy_base": 271413.2,
          "taker_buy_quote": 15395.83531
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.0566,
          "high": 0.0571,
          "low": 0.0566,
          "close": 0.0568,
          "volume": 323059.8,
          "close_time": 1771225199999,
          "quote_volume": 18364.58045,
          "trades": 506,
          "taker_buy_base": 137347.0,
          "taker_buy_quote": 7810.97601
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.0568,
          "high": 0.0575,
          "low": 0.0568,
          "close": 0.0571,
          "volume": 573070.0,
          "close_time": 1771228799999,
          "quote_volume": 32716.24048,
          "trades": 880,
          "taker_buy_base": 287955.6,
          "taker_buy_quote": 16442.88151
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.057,
          "high": 0.0584,
          "low": 0.057,
          "close": 0.0581,
          "volume": 894021.1,
          "close_time": 1771232399999,
          "quote_volume": 51816.80275,
          "trades": 1462,
          "taker_buy_base": 482450.0,
          "taker_buy_quote": 27957.23696
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.058,
          "high": 0.0585,
          "low": 0.0577,
          "close": 0.0583,
          "volume": 662839.7,
          "close_time": 1771235999999,
          "quote_volume": 38504.43382,
          "trades": 754,
          "taker_buy_base": 459709.4,
          "taker_buy_quote": 26717.02957
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.0582,
          "high": 0.0586,
          "low": 0.0576,
          "close": 0.0583,
          "volume": 570074.0,
          "close_time": 1771239599999,
          "quote_volume": 33116.69677,
          "trades": 877,
          "taker_buy_base": 315464.5,
          "taker_buy_quote": 18312.61169
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.0584,
          "high": 0.0585,
          "low": 0.0574,
          "close": 0.0585,
          "volume": 770126.2,
          "close_time": 1771243199999,
          "quote_volume": 44631.95617,
          "trades": 1158,
          "taker_buy_base": 488082.1,
          "taker_buy_quote": 28289.28929
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0584,
          "high": 0.0593,
          "low": 0.0582,
          "close": 0.059,
          "volume": 568692.3,
          "close_time": 1771246799999,
          "quote_volume": 33367.24976,
          "trades": 848,
          "taker_buy_base": 258758.0,
          "taker_buy_quote": 15186.72652
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.0591,
          "high": 0.0592,
          "low": 0.0581,
          "close": 0.0583,
          "volume": 432690.1,
          "close_time": 1771250399999,
          "quote_volume": 25337.66451,
          "trades": 674,
          "taker_buy_base": 181425.2,
          "taker_buy_quote": 10611.25777
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.0583,
          "high": 0.0589,
          "low": 0.0582,
          "close": 0.0587,
          "volume": 271716.2,
          "close_time": 1771253999999,
          "quote_volume": 15910.0509,
          "trades": 378,
          "taker_buy_base": 170855.0,
          "taker_buy_quote": 10002.72216
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.0587,
          "high": 0.0629,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 10697477.8,
          "close_time": 1771257599999,
          "quote_volume": 647932.81836,
          "trades": 14780,
          "taker_buy_base": 6111358.7,
          "taker_buy_quote": 370947.07391
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0583,
          "high": 0.0584,
          "low": 0.0567,
          "close": 0.057,
          "volume": 3891058.2,
          "close_time": 1771261199999,
          "quote_volume": 223338.5235,
          "trades": 5632,
          "taker_buy_base": 1217545.1,
          "taker_buy_quote": 69916.83798
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.057,
          "high": 0.058,
          "low": 0.057,
          "close": 0.0573,
          "volume": 893933.2,
          "close_time": 1771264799999,
          "quote_volume": 51377.76835,
          "trades": 1778,
          "taker_buy_base": 364394.0,
          "taker_buy_quote": 20954.63215
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.0574,
          "high": 0.0578,
          "low": 0.0572,
          "close": 0.0577,
          "volume": 614704.4,
          "close_time": 1771268399999,
          "quote_volume": 35327.41757,
          "trades": 1130,
          "taker_buy_base": 222254.8,
          "taker_buy_quote": 12781.51872
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.0577,
          "high": 0.0577,
          "low": 0.0571,
          "close": 0.0573,
          "volume": 428388.7,
          "close_time": 1771271999999,
          "quote_volume": 24574.54911,
          "trades": 844,
          "taker_buy_base": 103630.9,
          "taker_buy_quote": 5952.58285
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0573,
          "high": 0.058,
          "low": 0.057,
          "close": 0.0578,
          "volume": 355543.7,
          "close_time": 1771275599999,
          "quote_volume": 20426.45375,
          "trades": 627,
          "taker_buy_base": 165481.0,
          "taker_buy_quote": 9500.87884
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.0579,
          "high": 0.0586,
          "low": 0.0579,
          "close": 0.0586,
          "volume": 417896.3,
          "close_time": 1771279199999,
          "quote_volume": 24355.60714,
          "trades": 770,
          "taker_buy_base": 237790.2,
          "taker_buy_quote": 13864.43839
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.0585,
          "high": 0.0585,
          "low": 0.0581,
          "close": 0.0583,
          "volume": 98813.1,
          "close_time": 1771282799999,
          "quote_volume": 5759.24704,
          "trades": 191,
          "taker_buy_base": 45561.6,
          "taker_buy_quote": 2656.42687
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.0582,
          "high": 0.0583,
          "low": 0.0579,
          "close": 0.0582,
          "volume": 157004.4,
          "close_time": 1771286399999,
          "quote_volume": 9131.69718,
          "trades": 284,
          "taker_buy_base": 71998.2,
          "taker_buy_quote": 4182.63252
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0582,
          "high": 0.0583,
          "low": 0.0581,
          "close": 0.0581,
          "volume": 95124.9,
          "close_time": 1771289999999,
          "quote_volume": 5530.89633,
          "trades": 108,
          "taker_buy_base": 13389.9,
          "taker_buy_quote": 778.74912
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.058,
          "high": 0.0581,
          "low": 0.0576,
          "close": 0.0577,
          "volume": 386387.1,
          "close_time": 1771293599999,
          "quote_volume": 22382.8875,
          "trades": 664,
          "taker_buy_base": 167371.3,
          "taker_buy_quote": 9700.27699
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.0577,
          "high": 0.0578,
          "low": 0.0576,
          "close": 0.0576,
          "volume": 230707.8,
          "close_time": 1771297199999,
          "quote_volume": 13303.34423,
          "trades": 181,
          "taker_buy_base": 122816.5,
          "taker_buy_quote": 7083.68518
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.0576,
          "high": 0.0579,
          "low": 0.0575,
          "close": 0.0576,
          "volume": 149272.8,
          "close_time": 1771300799999,
          "quote_volume": 8616.35083,
          "trades": 224,
          "taker_buy_base": 62788.5,
          "taker_buy_quote": 3625.16417
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0576,
          "high": 0.0579,
          "low": 0.0576,
          "close": 0.0576,
          "volume": 83924.3,
          "close_time": 1771304399999,
          "quote_volume": 4841.98581,
          "trades": 180,
          "taker_buy_base": 40946.2,
          "taker_buy_quote": 2363.2607
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.0576,
          "high": 0.0577,
          "low": 0.057,
          "close": 0.0573,
          "volume": 108729.3,
          "close_time": 1771307999999,
          "quote_volume": 6224.81842,
          "trades": 182,
          "taker_buy_base": 51833.7,
          "taker_buy_quote": 2967.39177
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.0573,
          "high": 0.0575,
          "low": 0.0572,
          "close": 0.0574,
          "volume": 60216.6,
          "close_time": 1771311599999,
          "quote_volume": 3448.05794,
          "trades": 84,
          "taker_buy_base": 21684.5,
          "taker_buy_quote": 1241.58232
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.057,
          "close": 0.0572,
          "volume": 59999.2,
          "close_time": 1771315199999,
          "quote_volume": 3436.64735,
          "trades": 98,
          "taker_buy_base": 10378.8,
          "taker_buy_quote": 594.22966
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0573,
          "high": 0.0574,
          "low": 0.0569,
          "close": 0.057,
          "volume": 90231.4,
          "close_time": 1771318799999,
          "quote_volume": 5159.87675,
          "trades": 145,
          "taker_buy_base": 11503.8,
          "taker_buy_quote": 658.43052
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.057,
          "high": 0.0573,
          "low": 0.057,
          "close": 0.0572,
          "volume": 66146.5,
          "close_time": 1771322399999,
          "quote_volume": 3778.71046,
          "trades": 59,
          "taker_buy_base": 44939.6,
          "taker_buy_quote": 2567.73068
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.0573,
          "high": 0.0573,
          "low": 0.0567,
          "close": 0.0567,
          "volume": 287665.5,
          "close_time": 1771325999999,
          "quote_volume": 16349.54064,
          "trades": 253,
          "taker_buy_base": 44219.7,
          "taker_buy_quote": 2515.20052
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.0568,
          "high": 0.0572,
          "low": 0.0568,
          "close": 0.0571,
          "volume": 104148.8,
          "close_time": 1771329599999,
          "quote_volume": 5931.29885,
          "trades": 180,
          "taker_buy_base": 49831.3,
          "taker_buy_quote": 2838.79883
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0571,
          "high": 0.0574,
          "low": 0.057,
          "close": 0.057,
          "volume": 91102.2,
          "close_time": 1771333199999,
          "quote_volume": 5210.01309,
          "trades": 131,
          "taker_buy_base": 63769.9,
          "taker_buy_quote": 3648.60695
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.0569,
          "high": 0.0572,
          "low": 0.0566,
          "close": 0.0569,
          "volume": 210435.9,
          "close_time": 1771336799999,
          "quote_volume": 11976.46968,
          "trades": 322,
          "taker_buy_base": 73855.1,
          "taker_buy_quote": 4199.61546
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.0569,
          "high": 0.057,
          "low": 0.0561,
          "close": 0.0565,
          "volume": 770714.9,
          "close_time": 1771340399999,
          "quote_volume": 43543.06637,
          "trades": 747,
          "taker_buy_base": 354977.3,
          "taker_buy_quote": 20048.23633
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.0564,
          "high": 0.0569,
          "low": 0.0564,
          "close": 0.0567,
          "volume": 304125.4,
          "close_time": 1771343999999,
          "quote_volume": 17222.45403,
          "trades": 430,
          "taker_buy_base": 166876.0,
          "taker_buy_quote": 9454.54838
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0568,
          "high": 0.0572,
          "low": 0.0566,
          "close": 0.0567,
          "volume": 327705.0,
          "close_time": 1771347599999,
          "quote_volume": 18673.58516,
          "trades": 605,
          "taker_buy_base": 160425.5,
          "taker_buy_quote": 9146.49224
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.0566,
          "high": 0.0567,
          "low": 0.056,
          "close": 0.0561,
          "volume": 155546.1,
          "close_time": 1771351199999,
          "quote_volume": 8776.40818,
          "trades": 233,
          "taker_buy_base": 69633.7,
          "taker_buy_quote": 3933.66512
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.0562,
          "high": 0.0567,
          "low": 0.0559,
          "close": 0.0566,
          "volume": 210532.8,
          "close_time": 1771354799999,
          "quote_volume": 11845.76845,
          "trades": 321,
          "taker_buy_base": 96037.2,
          "taker_buy_quote": 5404.40499
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.0566,
          "high": 0.0572,
          "low": 0.0562,
          "close": 0.0566,
          "volume": 489281.1,
          "close_time": 1771358399999,
          "quote_volume": 27771.89313,
          "trades": 902,
          "taker_buy_base": 278158.3,
          "taker_buy_quote": 15784.83303
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0566,
          "high": 0.0567,
          "low": 0.0559,
          "close": 0.0561,
          "volume": 53866.6,
          "close_time": 1771361999999,
          "quote_volume": 3032.65848,
          "trades": 166,
          "taker_buy_base": 25985.5,
          "taker_buy_quote": 1462.83807
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.056,
          "high": 0.0563,
          "low": 0.0559,
          "close": 0.0563,
          "volume": 86321.2,
          "close_time": 1771365599999,
          "quote_volume": 4837.38566,
          "trades": 229,
          "taker_buy_base": 38396.7,
          "taker_buy_quote": 2151.44937
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.0563,
          "high": 0.0567,
          "low": 0.0563,
          "close": 0.0566,
          "volume": 57383.6,
          "close_time": 1771369199999,
          "quote_volume": 3244.90519,
          "trades": 98,
          "taker_buy_base": 13563.8,
          "taker_buy_quote": 766.60246
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.0566,
          "high": 0.0569,
          "low": 0.0565,
          "close": 0.0569,
          "volume": 139011.5,
          "close_time": 1771372799999,
          "quote_volume": 7880.12256,
          "trades": 200,
          "taker_buy_base": 61264.0,
          "taker_buy_quote": 3474.68093
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0569,
          "high": 0.0575,
          "low": 0.0569,
          "close": 0.0573,
          "volume": 174386.0,
          "close_time": 1771376399999,
          "quote_volume": 9991.7168,
          "trades": 218,
          "taker_buy_base": 49773.2,
          "taker_buy_quote": 2857.57989
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.0573,
          "high": 0.0575,
          "low": 0.0573,
          "close": 0.0575,
          "volume": 87216.1,
          "close_time": 1771379999999,
          "quote_volume": 5010.17053,
          "trades": 102,
          "taker_buy_base": 18341.6,
          "taker_buy_quote": 1052.95202
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.0576,
          "high": 0.0579,
          "low": 0.0576,
          "close": 0.0578,
          "volume": 33389.7,
          "close_time": 1771383599999,
          "quote_volume": 1926.85724,
          "trades": 40,
          "taker_buy_base": 17294.9,
          "taker_buy_quote": 996.8724
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.0579,
          "high": 0.0584,
          "low": 0.0578,
          "close": 0.0582,
          "volume": 128413.1,
          "close_time": 1771387199999,
          "quote_volume": 7466.53374,
          "trades": 87,
          "taker_buy_base": 96935.5,
          "taker_buy_quote": 5635.97372
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0582,
          "high": 0.0582,
          "low": 0.058,
          "close": 0.058,
          "volume": 68447.9,
          "close_time": 1771390799999,
          "quote_volume": 3976.21842,
          "trades": 195,
          "taker_buy_base": 14830.5,
          "taker_buy_quote": 861.4526
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.0579,
          "high": 0.0579,
          "low": 0.0576,
          "close": 0.0577,
          "volume": 65429.7,
          "close_time": 1771394399999,
          "quote_volume": 3780.13643,
          "trades": 90,
          "taker_buy_base": 20851.7,
          "taker_buy_quote": 1205.00533
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.0577,
          "high": 0.0578,
          "low": 0.0575,
          "close": 0.0575,
          "volume": 40876.5,
          "close_time": 1771397999999,
          "quote_volume": 2356.71853,
          "trades": 76,
          "taker_buy_base": 25803.5,
          "taker_buy_quote": 1488.97591
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.0575,
          "high": 0.0575,
          "low": 0.0573,
          "close": 0.0575,
          "volume": 72816.4,
          "close_time": 1771401599999,
          "quote_volume": 4178.87076,
          "trades": 114,
          "taker_buy_base": 36595.5,
          "taker_buy_quote": 2101.31088
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0574,
          "high": 0.0575,
          "low": 0.0573,
          "close": 0.0573,
          "volume": 78485.2,
          "close_time": 1771405199999,
          "quote_volume": 4506.07657,
          "trades": 139,
          "taker_buy_base": 25403.6,
          "taker_buy_quote": 1459.71925
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.0572,
          "high": 0.0572,
          "low": 0.057,
          "close": 0.057,
          "volume": 24994.7,
          "close_time": 1771408799999,
          "quote_volume": 1429.1813,
          "trades": 121,
          "taker_buy_base": 3189.1,
          "taker_buy_quote": 182.30429
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.057,
          "high": 0.0572,
          "low": 0.0569,
          "close": 0.0572,
          "volume": 74560.0,
          "close_time": 1771412399999,
          "quote_volume": 4254.26611,
          "trades": 137,
          "taker_buy_base": 39581.1,
          "taker_buy_quote": 2257.82863
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.0572,
          "high": 0.0575,
          "low": 0.057,
          "close": 0.057,
          "volume": 146214.5,
          "close_time": 1771415999999,
          "quote_volume": 8371.23979,
          "trades": 262,
          "taker_buy_base": 103160.2,
          "taker_buy_quote": 5907.49698
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0571,
          "high": 0.0572,
          "low": 0.057,
          "close": 0.0571,
          "volume": 27755.8,
          "close_time": 1771419599999,
          "quote_volume": 1584.19442,
          "trades": 85,
          "taker_buy_base": 9216.3,
          "taker_buy_quote": 526.30795
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.057,
          "high": 0.057,
          "low": 0.0564,
          "close": 0.0566,
          "volume": 104561.2,
          "close_time": 1771423199999,
          "quote_volume": 5920.42247,
          "trades": 192,
          "taker_buy_base": 48407.6,
          "taker_buy_quote": 2742.00899
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.0566,
          "high": 0.0568,
          "low": 0.0564,
          "close": 0.0568,
          "volume": 170058.6,
          "close_time": 1771426799999,
          "quote_volume": 9625.05616,
          "trades": 224,
          "taker_buy_base": 64834.1,
          "taker_buy_quote": 3667.6593
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.0568,
          "high": 0.0572,
          "low": 0.0568,
          "close": 0.0569,
          "volume": 190772.0,
          "close_time": 1771430399999,
          "quote_volume": 10866.88031,
          "trades": 306,
          "taker_buy_base": 108666.0,
          "taker_buy_quote": 6192.15875
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0568,
          "high": 0.057,
          "low": 0.0566,
          "close": 0.0569,
          "volume": 118936.7,
          "close_time": 1771433999999,
          "quote_volume": 6750.31083,
          "trades": 204,
          "taker_buy_base": 58292.8,
          "taker_buy_quote": 3309.91039
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.0569,
          "high": 0.057,
          "low": 0.0562,
          "close": 0.0563,
          "volume": 246287.5,
          "close_time": 1771437599999,
          "quote_volume": 13971.8439,
          "trades": 374,
          "taker_buy_base": 118506.9,
          "taker_buy_quote": 6714.92905
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.0563,
          "high": 0.0565,
          "low": 0.0558,
          "close": 0.056,
          "volume": 383017.8,
          "close_time": 1771441199999,
          "quote_volume": 21474.17467,
          "trades": 482,
          "taker_buy_base": 212762.0,
          "taker_buy_quote": 11925.29064
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.0559,
          "high": 0.0561,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 327930.6,
          "close_time": 1771444799999,
          "quote_volume": 18265.62471,
          "trades": 345,
          "taker_buy_base": 256710.9,
          "taker_buy_quote": 14293.82242
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0557,
          "high": 0.0559,
          "low": 0.0554,
          "close": 0.0556,
          "volume": 115109.1,
          "close_time": 1771448399999,
          "quote_volume": 6403.05394,
          "trades": 98,
          "taker_buy_base": 41406.0,
          "taker_buy_quote": 2305.84496
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0555,
          "close": 0.0555,
          "volume": 21147.3,
          "close_time": 1771451999999,
          "quote_volume": 1175.38155,
          "trades": 51,
          "taker_buy_base": 15887.5,
          "taker_buy_quote": 883.31021
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 162984.4,
          "close_time": 1771455599999,
          "quote_volume": 9035.69196,
          "trades": 271,
          "taker_buy_base": 71152.4,
          "taker_buy_quote": 3945.10308
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.0555,
          "high": 0.0557,
          "low": 0.0553,
          "close": 0.0556,
          "volume": 60619.4,
          "close_time": 1771459199999,
          "quote_volume": 3359.17884,
          "trades": 119,
          "taker_buy_base": 50004.3,
          "taker_buy_quote": 2772.14847
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0556,
          "high": 0.0557,
          "low": 0.0556,
          "close": 0.0556,
          "volume": 53469.2,
          "close_time": 1771462799999,
          "quote_volume": 2973.66282,
          "trades": 97,
          "taker_buy_base": 32816.5,
          "taker_buy_quote": 1825.3727
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.0557,
          "high": 0.0561,
          "low": 0.0557,
          "close": 0.0561,
          "volume": 151374.1,
          "close_time": 1771466399999,
          "quote_volume": 8464.95389,
          "trades": 179,
          "taker_buy_base": 96988.1,
          "taker_buy_quote": 5423.50881
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.056,
          "high": 0.0561,
          "low": 0.0557,
          "close": 0.0558,
          "volume": 125328.4,
          "close_time": 1771469999999,
          "quote_volume": 7001.2057,
          "trades": 188,
          "taker_buy_base": 36105.9,
          "taker_buy_quote": 2014.52144
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.0557,
          "high": 0.0558,
          "low": 0.0557,
          "close": 0.0557,
          "volume": 54115.5,
          "close_time": 1771473599999,
          "quote_volume": 3015.32719,
          "trades": 63,
          "taker_buy_base": 24177.0,
          "taker_buy_quote": 1347.52876
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0557,
          "high": 0.0557,
          "low": 0.055,
          "close": 0.0552,
          "volume": 321530.2,
          "close_time": 1771477199999,
          "quote_volume": 17804.2162,
          "trades": 313,
          "taker_buy_base": 41511.3,
          "taker_buy_quote": 2300.66839
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.055,
          "volume": 145875.5,
          "close_time": 1771480799999,
          "quote_volume": 8032.89563,
          "trades": 237,
          "taker_buy_base": 75284.2,
          "taker_buy_quote": 4144.6856
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 30020.5,
          "close_time": 1771484399999,
          "quote_volume": 1649.30439,
          "trades": 58,
          "taker_buy_base": 4113.6,
          "taker_buy_quote": 226.15452
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0548,
          "close": 0.055,
          "volume": 134180.7,
          "close_time": 1771487999999,
          "quote_volume": 7370.76671,
          "trades": 223,
          "taker_buy_base": 56917.2,
          "taker_buy_quote": 3130.54594
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0549,
          "high": 0.0552,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 181686.1,
          "close_time": 1771491599999,
          "quote_volume": 9975.72352,
          "trades": 190,
          "taker_buy_base": 88948.8,
          "taker_buy_quote": 4880.09243
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.0548,
          "high": 0.055,
          "low": 0.0546,
          "close": 0.0548,
          "volume": 62762.0,
          "close_time": 1771495199999,
          "quote_volume": 3436.36138,
          "trades": 41,
          "taker_buy_base": 21492.1,
          "taker_buy_quote": 1177.59464
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.0547,
          "high": 0.0549,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 114432.6,
          "close_time": 1771498799999,
          "quote_volume": 6259.91823,
          "trades": 174,
          "taker_buy_base": 90845.2,
          "taker_buy_quote": 4969.85722
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.0546,
          "high": 0.0556,
          "low": 0.0545,
          "close": 0.0553,
          "volume": 665948.8,
          "close_time": 1771502399999,
          "quote_volume": 36638.26485,
          "trades": 560,
          "taker_buy_base": 482150.0,
          "taker_buy_quote": 26513.61082
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 145157.4,
          "close_time": 1771505999999,
          "quote_volume": 7984.46536,
          "trades": 146,
          "taker_buy_base": 67517.1,
          "taker_buy_quote": 3719.61259
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0528,
          "close": 0.0531,
          "volume": 589844.3,
          "close_time": 1771509599999,
          "quote_volume": 31648.95369,
          "trades": 538,
          "taker_buy_base": 268169.9,
          "taker_buy_quote": 14407.70503
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.053,
          "high": 0.0538,
          "low": 0.0529,
          "close": 0.0537,
          "volume": 207997.9,
          "close_time": 1771513199999,
          "quote_volume": 11103.28636,
          "trades": 276,
          "taker_buy_base": 143319.1,
          "taker_buy_quote": 7648.56015
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.0539,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0534,
          "volume": 483826.8,
          "close_time": 1771516799999,
          "quote_volume": 25865.12881,
          "trades": 834,
          "taker_buy_base": 217530.6,
          "taker_buy_quote": 11624.73205
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0534,
          "high": 0.0538,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 125880.5,
          "close_time": 1771520399999,
          "quote_volume": 6725.56957,
          "trades": 219,
          "taker_buy_base": 80371.2,
          "taker_buy_quote": 4298.20146
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.0535,
          "high": 0.054,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 118402.3,
          "close_time": 1771523999999,
          "quote_volume": 6352.94936,
          "trades": 123,
          "taker_buy_base": 60509.6,
          "taker_buy_quote": 3246.27544
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.0537,
          "high": 0.0544,
          "low": 0.0537,
          "close": 0.0542,
          "volume": 86093.5,
          "close_time": 1771527599999,
          "quote_volume": 4645.20316,
          "trades": 118,
          "taker_buy_base": 26393.6,
          "taker_buy_quote": 1424.89163
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.0541,
          "high": 0.0544,
          "low": 0.0538,
          "close": 0.0544,
          "volume": 137439.0,
          "close_time": 1771531199999,
          "quote_volume": 7428.85917,
          "trades": 256,
          "taker_buy_base": 60563.8,
          "taker_buy_quote": 3276.35668
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 126464.4,
          "close_time": 1771534799999,
          "quote_volume": 6872.57547,
          "trades": 281,
          "taker_buy_base": 44281.7,
          "taker_buy_quote": 2408.46861
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.0543,
          "high": 0.0544,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 29686.6,
          "close_time": 1771538399999,
          "quote_volume": 1611.00325,
          "trades": 25,
          "taker_buy_base": 8020.6,
          "taker_buy_quote": 435.56049
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 44950.5,
          "close_time": 1771541999999,
          "quote_volume": 2440.59382,
          "trades": 64,
          "taker_buy_base": 40640.7,
          "taker_buy_quote": 2206.79001
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0543,
          "close": 0.0544,
          "volume": 36776.8,
          "close_time": 1771545599999,
          "quote_volume": 2000.65366,
          "trades": 13,
          "taker_buy_base": 24662.6,
          "taker_buy_quote": 1341.65664
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0545,
          "high": 0.0549,
          "low": 0.0545,
          "close": 0.0548,
          "volume": 199335.9,
          "close_time": 1771549199999,
          "quote_volume": 10909.94764,
          "trades": 288,
          "taker_buy_base": 40575.4,
          "taker_buy_quote": 2218.00399
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.0547,
          "high": 0.0551,
          "low": 0.0545,
          "close": 0.0549,
          "volume": 103051.8,
          "close_time": 1771552799999,
          "quote_volume": 5641.56371,
          "trades": 157,
          "taker_buy_base": 60890.7,
          "taker_buy_quote": 3337.06019
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0546,
          "close": 0.0546,
          "volume": 76743.6,
          "close_time": 1771556399999,
          "quote_volume": 4206.50785,
          "trades": 169,
          "taker_buy_base": 41605.9,
          "taker_buy_quote": 2279.79922
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.0545,
          "high": 0.0557,
          "low": 0.0545,
          "close": 0.0552,
          "volume": 260108.7,
          "close_time": 1771559999999,
          "quote_volume": 14338.86566,
          "trades": 558,
          "taker_buy_base": 153214.3,
          "taker_buy_quote": 8460.07339
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0552,
          "high": 0.0556,
          "low": 0.0549,
          "close": 0.0552,
          "volume": 331936.2,
          "close_time": 1771563599999,
          "quote_volume": 18306.83614,
          "trades": 549,
          "taker_buy_base": 181935.2,
          "taker_buy_quote": 10032.83708
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.0552,
          "volume": 59815.9,
          "close_time": 1771567199999,
          "quote_volume": 3298.62841,
          "trades": 164,
          "taker_buy_base": 32730.1,
          "taker_buy_quote": 1805.45575
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 13888.0,
          "close_time": 1771570799999,
          "quote_volume": 763.4372,
          "trades": 9,
          "taker_buy_base": 9565.8,
          "taker_buy_quote": 525.79242
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.0548,
          "close": 0.055,
          "volume": 132436.0,
          "close_time": 1771574399999,
          "quote_volume": 7286.92691,
          "trades": 285,
          "taker_buy_base": 70541.5,
          "taker_buy_quote": 3880.74489
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.055,
          "close": 0.0552,
          "volume": 77304.4,
          "close_time": 1771577999999,
          "quote_volume": 4258.70081,
          "trades": 105,
          "taker_buy_base": 44396.4,
          "taker_buy_quote": 2444.73754
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.0552,
          "high": 0.0558,
          "low": 0.0552,
          "close": 0.0554,
          "volume": 182943.3,
          "close_time": 1771581599999,
          "quote_volume": 10139.50113,
          "trades": 347,
          "taker_buy_base": 88144.1,
          "taker_buy_quote": 4875.94967
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.0554,
          "high": 0.0567,
          "low": 0.0554,
          "close": 0.056,
          "volume": 603493.3,
          "close_time": 1771585199999,
          "quote_volume": 33978.57588,
          "trades": 894,
          "taker_buy_base": 296594.8,
          "taker_buy_quote": 16671.68809
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.0558,
          "high": 0.0559,
          "low": 0.0555,
          "close": 0.0556,
          "volume": 99976.7,
          "close_time": 1771588799999,
          "quote_volume": 5559.91634,
          "trades": 162,
          "taker_buy_base": 57442.0,
          "taker_buy_quote": 3194.81978
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0556,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.055,
          "volume": 135395.4,
          "close_time": 1771592399999,
          "quote_volume": 7490.52773,
          "trades": 241,
          "taker_buy_base": 53343.5,
          "taker_buy_quote": 2950.72143
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 274981.0,
          "close_time": 1771595999999,
          "quote_volume": 14940.57312,
          "trades": 367,
          "taker_buy_base": 164781.2,
          "taker_buy_quote": 8917.21035
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.0539,
          "high": 0.0544,
          "low": 0.0535,
          "close": 0.054,
          "volume": 429747.0,
          "close_time": 1771599599999,
          "quote_volume": 23209.14283,
          "trades": 535,
          "taker_buy_base": 166252.9,
          "taker_buy_quote": 8989.81143
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.0541,
          "high": 0.0548,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 507575.3,
          "close_time": 1771603199999,
          "quote_volume": 27507.39387,
          "trades": 884,
          "taker_buy_base": 245922.3,
          "taker_buy_quote": 13321.43782
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0538,
          "high": 0.0546,
          "low": 0.0538,
          "close": 0.0546,
          "volume": 100564.1,
          "close_time": 1771606799999,
          "quote_volume": 5443.54575,
          "trades": 259,
          "taker_buy_base": 35350.2,
          "taker_buy_quote": 1914.19332
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.0546,
          "high": 0.0552,
          "low": 0.054,
          "close": 0.055,
          "volume": 455794.1,
          "close_time": 1771610399999,
          "quote_volume": 24960.28228,
          "trades": 513,
          "taker_buy_base": 274794.0,
          "taker_buy_quote": 15040.93739
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.0551,
          "high": 0.0554,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 564158.4,
          "close_time": 1771613999999,
          "quote_volume": 31101.81724,
          "trades": 647,
          "taker_buy_base": 228504.6,
          "taker_buy_quote": 12600.28693
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 122170.5,
          "close_time": 1771617599999,
          "quote_volume": 6711.64538,
          "trades": 250,
          "taker_buy_base": 104962.3,
          "taker_buy_quote": 5765.83811
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 19096.3,
          "close_time": 1771621199999,
          "quote_volume": 1048.12185,
          "trades": 19,
          "taker_buy_base": 3944.0,
          "taker_buy_quote": 216.4557
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0546,
          "close": 0.0546,
          "volume": 30031.7,
          "close_time": 1771624799999,
          "quote_volume": 1640.88661,
          "trades": 25,
          "taker_buy_base": 2298.9,
          "taker_buy_quote": 126.14577
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.0546,
          "high": 0.055,
          "low": 0.0545,
          "close": 0.055,
          "volume": 54850.1,
          "close_time": 1771628399999,
          "quote_volume": 3004.0084,
          "trades": 94,
          "taker_buy_base": 29523.8,
          "taker_buy_quote": 1618.17664
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0545,
          "close": 0.0545,
          "volume": 62221.7,
          "close_time": 1771631999999,
          "quote_volume": 3402.28018,
          "trades": 33,
          "taker_buy_base": 29072.9,
          "taker_buy_quote": 1590.25083
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0546,
          "high": 0.0547,
          "low": 0.0545,
          "close": 0.0545,
          "volume": 43182.6,
          "close_time": 1771635599999,
          "quote_volume": 2360.65158,
          "trades": 121,
          "taker_buy_base": 19110.3,
          "taker_buy_quote": 1043.9723
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.0544,
          "high": 0.0546,
          "low": 0.0543,
          "close": 0.0546,
          "volume": 28518.2,
          "close_time": 1771639199999,
          "quote_volume": 1550.6723,
          "trades": 55,
          "taker_buy_base": 13345.0,
          "taker_buy_quote": 725.44942
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.0546,
          "high": 0.055,
          "low": 0.0546,
          "close": 0.055,
          "volume": 49920.4,
          "close_time": 1771642799999,
          "quote_volume": 2735.67361,
          "trades": 94,
          "taker_buy_base": 29426.6,
          "taker_buy_quote": 1610.65091
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0546,
          "close": 0.0546,
          "volume": 35467.3,
          "close_time": 1771646399999,
          "quote_volume": 1942.88484,
          "trades": 61,
          "taker_buy_base": 9464.5,
          "taker_buy_quote": 518.1764
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0545,
          "high": 0.0546,
          "low": 0.0545,
          "close": 0.0546,
          "volume": 7241.4,
          "close_time": 1771649999999,
          "quote_volume": 394.93652,
          "trades": 8,
          "taker_buy_base": 6422.2,
          "taker_buy_quote": 350.29012
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.0547,
          "high": 0.056,
          "low": 0.0547,
          "close": 0.0553,
          "volume": 325875.9,
          "close_time": 1771653599999,
          "quote_volume": 18010.40678,
          "trades": 209,
          "taker_buy_base": 248879.5,
          "taker_buy_quote": 13760.75126
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.0554,
          "high": 0.0555,
          "low": 0.0549,
          "close": 0.055,
          "volume": 23493.5,
          "close_time": 1771657199999,
          "quote_volume": 1295.88308,
          "trades": 26,
          "taker_buy_base": 2695.0,
          "taker_buy_quote": 148.53261
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0549,
          "close": 0.055,
          "volume": 48000.3,
          "close_time": 1771660799999,
          "quote_volume": 2638.25555,
          "trades": 133,
          "taker_buy_base": 33837.8,
          "taker_buy_quote": 1859.676
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0551,
          "close": 0.0553,
          "volume": 96600.1,
          "close_time": 1771664399999,
          "quote_volume": 5331.55796,
          "trades": 102,
          "taker_buy_base": 35656.1,
          "taker_buy_quote": 1969.00007
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.0555,
          "high": 0.056,
          "low": 0.0554,
          "close": 0.0559,
          "volume": 231770.7,
          "close_time": 1771667999999,
          "quote_volume": 12924.18083,
          "trades": 329,
          "taker_buy_base": 118511.0,
          "taker_buy_quote": 6609.724
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.0559,
          "high": 0.0559,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 117917.7,
          "close_time": 1771671599999,
          "quote_volume": 6565.18765,
          "trades": 173,
          "taker_buy_base": 13897.1,
          "taker_buy_quote": 774.37942
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.0558,
          "high": 0.056,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 107294.2,
          "close_time": 1771675199999,
          "quote_volume": 5985.95749,
          "trades": 139,
          "taker_buy_base": 30166.6,
          "taker_buy_quote": 1684.3603
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0557,
          "high": 0.0559,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 45436.7,
          "close_time": 1771678799999,
          "quote_volume": 2536.097,
          "trades": 79,
          "taker_buy_base": 15917.9,
          "taker_buy_quote": 887.93853
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.0557,
          "high": 0.0559,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 101590.6,
          "close_time": 1771682399999,
          "quote_volume": 5658.79088,
          "trades": 101,
          "taker_buy_base": 61333.9,
          "taker_buy_quote": 3416.42986
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.0557,
          "high": 0.0563,
          "low": 0.0555,
          "close": 0.0555,
          "volume": 318904.6,
          "close_time": 1771685999999,
          "quote_volume": 17853.64608,
          "trades": 524,
          "taker_buy_base": 157532.9,
          "taker_buy_quote": 8817.32042
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.0556,
          "high": 0.0557,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 70114.3,
          "close_time": 1771689599999,
          "quote_volume": 3890.60274,
          "trades": 83,
          "taker_buy_base": 20603.6,
          "taker_buy_quote": 1145.05725
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0553,
          "high": 0.0554,
          "low": 0.055,
          "close": 0.055,
          "volume": 103455.1,
          "close_time": 1771693199999,
          "quote_volume": 5712.53478,
          "trades": 93,
          "taker_buy_base": 78471.7,
          "taker_buy_quote": 4329.77919
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.0544,
          "close": 0.0545,
          "volume": 290988.0,
          "close_time": 1771696799999,
          "quote_volume": 15901.65313,
          "trades": 304,
          "taker_buy_base": 142391.6,
          "taker_buy_quote": 7775.25517
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0545,
          "close": 0.0547,
          "volume": 156017.7,
          "close_time": 1771700399999,
          "quote_volume": 8528.61089,
          "trades": 227,
          "taker_buy_base": 55806.0,
          "taker_buy_quote": 3051.54694
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.0547,
          "high": 0.0548,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 55530.0,
          "close_time": 1771703999999,
          "quote_volume": 3037.20465,
          "trades": 13,
          "taker_buy_base": 29055.2,
          "taker_buy_quote": 1589.47038
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0543,
          "close": 0.0544,
          "volume": 187674.4,
          "close_time": 1771707599999,
          "quote_volume": 10236.08307,
          "trades": 226,
          "taker_buy_base": 68425.9,
          "taker_buy_quote": 3737.73915
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 31265.8,
          "close_time": 1771711199999,
          "quote_volume": 1700.76608,
          "trades": 62,
          "taker_buy_base": 21626.7,
          "taker_buy_quote": 1177.02545
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.0545,
          "high": 0.0545,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 21270.8,
          "close_time": 1771714799999,
          "quote_volume": 1153.3077,
          "trades": 58,
          "taker_buy_base": 4683.3,
          "taker_buy_quote": 254.2652
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.0543,
          "high": 0.0544,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 87195.5,
          "close_time": 1771718399999,
          "quote_volume": 4736.0391,
          "trades": 132,
          "taker_buy_base": 45379.7,
          "taker_buy_quote": 2464.98521
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 191758.6,
          "close_time": 1771721999999,
          "quote_volume": 10295.56909,
          "trades": 207,
          "taker_buy_base": 63639.2,
          "taker_buy_quote": 3413.08493
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 78888.6,
          "close_time": 1771725599999,
          "quote_volume": 4251.61535,
          "trades": 15,
          "taker_buy_base": 23198.6,
          "taker_buy_quote": 1249.96161
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0538,
          "close": 0.0539,
          "volume": 202660.5,
          "close_time": 1771729199999,
          "quote_volume": 10945.6992,
          "trades": 208,
          "taker_buy_base": 124512.7,
          "taker_buy_quote": 6721.91811
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.054,
          "high": 0.054,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 2408.9,
          "close_time": 1771732799999,
          "quote_volume": 129.4674,
          "trades": 4,
          "taker_buy_base": 2177.9,
          "taker_buy_quote": 117.0396
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0539,
          "high": 0.054,
          "low": 0.0538,
          "close": 0.054,
          "volume": 9605.7,
          "close_time": 1771736399999,
          "quote_volume": 517.69966,
          "trades": 12,
          "taker_buy_base": 5931.9,
          "taker_buy_quote": 320.04922
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.0539,
          "high": 0.0539,
          "low": 0.0537,
          "close": 0.0538,
          "volume": 21781.9,
          "close_time": 1771739999999,
          "quote_volume": 1170.96407,
          "trades": 26,
          "taker_buy_base": 15501.7,
          "taker_buy_quote": 833.43977
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.0537,
          "high": 0.054,
          "low": 0.0537,
          "close": 0.054,
          "volume": 106703.0,
          "close_time": 1771743599999,
          "quote_volume": 5749.61379,
          "trades": 113,
          "taker_buy_base": 66229.2,
          "taker_buy_quote": 3564.87002
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.054,
          "close": 0.054,
          "volume": 23547.1,
          "close_time": 1771747199999,
          "quote_volume": 1271.84246,
          "trades": 41,
          "taker_buy_base": 12055.4,
          "taker_buy_quote": 651.15188
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0539,
          "high": 0.054,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 85546.7,
          "close_time": 1771750799999,
          "quote_volume": 4607.45135,
          "trades": 102,
          "taker_buy_base": 62290.0,
          "taker_buy_quote": 3355.75137
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.0537,
          "high": 0.0545,
          "low": 0.0537,
          "close": 0.0545,
          "volume": 56268.2,
          "close_time": 1771754399999,
          "quote_volume": 3039.89213,
          "trades": 162,
          "taker_buy_base": 19134.8,
          "taker_buy_quote": 1035.47201
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.0544,
          "high": 0.0548,
          "low": 0.0544,
          "close": 0.0546,
          "volume": 70950.9,
          "close_time": 1771757999999,
          "quote_volume": 3869.09734,
          "trades": 179,
          "taker_buy_base": 46691.2,
          "taker_buy_quote": 2544.94666
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0541,
          "close": 0.0541,
          "volume": 189971.4,
          "close_time": 1771761599999,
          "quote_volume": 10303.83939,
          "trades": 306,
          "taker_buy_base": 58596.7,
          "taker_buy_quote": 3172.18137
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.0535,
          "close": 0.0537,
          "volume": 179323.1,
          "close_time": 1771765199999,
          "quote_volume": 9615.75721,
          "trades": 145,
          "taker_buy_base": 74528.7,
          "taker_buy_quote": 3996.23907
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.0536,
          "high": 0.0537,
          "low": 0.0533,
          "close": 0.0534,
          "volume": 127339.3,
          "close_time": 1771768799999,
          "quote_volume": 6805.51217,
          "trades": 250,
          "taker_buy_base": 76090.5,
          "taker_buy_quote": 4069.02361
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.0533,
          "high": 0.0535,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 72699.6,
          "close_time": 1771772399999,
          "quote_volume": 3876.30002,
          "trades": 86,
          "taker_buy_base": 39255.6,
          "taker_buy_quote": 2091.30894
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.053,
          "close": 0.0533,
          "volume": 115829.7,
          "close_time": 1771775999999,
          "quote_volume": 6174.06286,
          "trades": 71,
          "taker_buy_base": 32985.2,
          "taker_buy_quote": 1751.83103
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0534,
          "high": 0.0534,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 109820.0,
          "close_time": 1771779599999,
          "quote_volume": 5844.83689,
          "trades": 69,
          "taker_buy_base": 32405.2,
          "taker_buy_quote": 1726.07179
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.0531,
          "close": 0.0533,
          "volume": 59641.2,
          "close_time": 1771783199999,
          "quote_volume": 3178.37069,
          "trades": 105,
          "taker_buy_base": 33907.3,
          "taker_buy_quote": 1807.38875
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.0533,
          "high": 0.0535,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 26921.7,
          "close_time": 1771786799999,
          "quote_volume": 1437.28461,
          "trades": 79,
          "taker_buy_base": 21821.6,
          "taker_buy_quote": 1165.25728
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.0534,
          "high": 0.0534,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 33820.1,
          "close_time": 1771790399999,
          "quote_volume": 1801.61683,
          "trades": 56,
          "taker_buy_base": 15001.1,
          "taker_buy_quote": 798.54203
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0532,
          "high": 0.0533,
          "low": 0.0529,
          "close": 0.0531,
          "volume": 24836.1,
          "close_time": 1771793999999,
          "quote_volume": 1319.09265,
          "trades": 41,
          "taker_buy_base": 9951.7,
          "taker_buy_quote": 528.65827
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.053,
          "high": 0.0531,
          "low": 0.0528,
          "close": 0.0531,
          "volume": 90907.7,
          "close_time": 1771797599999,
          "quote_volume": 4816.93382,
          "trades": 223,
          "taker_buy_base": 61713.7,
          "taker_buy_quote": 3271.55224
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.0531,
          "high": 0.0534,
          "low": 0.053,
          "close": 0.0534,
          "volume": 28809.3,
          "close_time": 1771801199999,
          "quote_volume": 1530.08875,
          "trades": 83,
          "taker_buy_base": 22554.0,
          "taker_buy_quote": 1198.20049
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0534,
          "close": 0.0535,
          "volume": 31706.8,
          "close_time": 1771804799999,
          "quote_volume": 1694.64121,
          "trades": 69,
          "taker_buy_base": 19114.6,
          "taker_buy_quote": 1021.09307
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.053,
          "close": 0.053,
          "volume": 79535.9,
          "close_time": 1771808399999,
          "quote_volume": 4230.26794,
          "trades": 96,
          "taker_buy_base": 13983.9,
          "taker_buy_quote": 742.90066
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.053,
          "high": 0.053,
          "low": 0.0508,
          "close": 0.0509,
          "volume": 1648634.7,
          "close_time": 1771811999999,
          "quote_volume": 84886.49084,
          "trades": 2787,
          "taker_buy_base": 725874.1,
          "taker_buy_quote": 37385.22775
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.0509,
          "high": 0.0515,
          "low": 0.0508,
          "close": 0.0514,
          "volume": 120122.8,
          "close_time": 1771815599999,
          "quote_volume": 6152.02752,
          "trades": 206,
          "taker_buy_base": 66785.4,
          "taker_buy_quote": 3420.49586
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.0514,
          "high": 0.0516,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 58269.0,
          "close_time": 1771819199999,
          "quote_volume": 2993.14747,
          "trades": 141,
          "taker_buy_base": 26503.4,
          "taker_buy_quote": 1361.83619
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.0513,
          "high": 0.0513,
          "low": 0.0508,
          "close": 0.0509,
          "volume": 101486.3,
          "close_time": 1771822799999,
          "quote_volume": 5178.39409,
          "trades": 98,
          "taker_buy_base": 21938.9,
          "taker_buy_quote": 1119.24795
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.0509,
          "high": 0.0513,
          "low": 0.0509,
          "close": 0.0511,
          "volume": 18745.5,
          "close_time": 1771826399999,
          "quote_volume": 956.60959,
          "trades": 14,
          "taker_buy_base": 13826.9,
          "taker_buy_quote": 704.86796
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.0512,
          "high": 0.052,
          "low": 0.0512,
          "close": 0.052,
          "volume": 79006.0,
          "close_time": 1771829999999,
          "quote_volume": 4080.0266,
          "trades": 136,
          "taker_buy_base": 63146.3,
          "taker_buy_quote": 3260.08011
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0518,
          "close": 0.0518,
          "volume": 73663.8,
          "close_time": 1771833599999,
          "quote_volume": 3817.80637,
          "trades": 113,
          "taker_buy_base": 44095.5,
          "taker_buy_quote": 2286.02668
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0517,
          "high": 0.0517,
          "low": 0.0514,
          "close": 0.0517,
          "volume": 51519.7,
          "close_time": 1771837199999,
          "quote_volume": 2658.01989,
          "trades": 115,
          "taker_buy_base": 23535.9,
          "taker_buy_quote": 1215.64026
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.0517,
          "high": 0.0523,
          "low": 0.0516,
          "close": 0.0523,
          "volume": 40396.1,
          "close_time": 1771840799999,
          "quote_volume": 2100.54326,
          "trades": 57,
          "taker_buy_base": 26761.5,
          "taker_buy_quote": 1392.60737
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0522,
          "close": 0.0522,
          "volume": 16639.8,
          "close_time": 1771844399999,
          "quote_volume": 868.69438,
          "trades": 35,
          "taker_buy_base": 4728.1,
          "taker_buy_quote": 246.85024
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.0521,
          "close": 0.0522,
          "volume": 45998.5,
          "close_time": 1771847999999,
          "quote_volume": 2403.73893,
          "trades": 59,
          "taker_buy_base": 27250.9,
          "taker_buy_quote": 1423.64941
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0521,
          "high": 0.0525,
          "low": 0.0521,
          "close": 0.0524,
          "volume": 41551.9,
          "close_time": 1771851599999,
          "quote_volume": 2173.69038,
          "trades": 109,
          "taker_buy_base": 37544.2,
          "taker_buy_quote": 1964.39274
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.052,
          "close": 0.0521,
          "volume": 50383.8,
          "close_time": 1771855199999,
          "quote_volume": 2627.31595,
          "trades": 81,
          "taker_buy_base": 30515.5,
          "taker_buy_quote": 1592.14919
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0515,
          "close": 0.0521,
          "volume": 276793.2,
          "close_time": 1771858799999,
          "quote_volume": 14330.8931,
          "trades": 437,
          "taker_buy_base": 176999.4,
          "taker_buy_quote": 9162.23942
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.0521,
          "high": 0.0523,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 561562.7,
          "close_time": 1771862399999,
          "quote_volume": 29170.53207,
          "trades": 1015,
          "taker_buy_base": 321786.8,
          "taker_buy_quote": 16696.65913
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0518,
          "high": 0.0525,
          "low": 0.0518,
          "close": 0.0523,
          "volume": 186131.3,
          "close_time": 1771865999999,
          "quote_volume": 9706.13802,
          "trades": 513,
          "taker_buy_base": 125370.4,
          "taker_buy_quote": 6536.90789
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 85886.3,
          "close_time": 1771869599999,
          "quote_volume": 4474.5784,
          "trades": 241,
          "taker_buy_base": 41691.1,
          "taker_buy_quote": 2169.94422
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.0519,
          "high": 0.0524,
          "low": 0.0519,
          "close": 0.0521,
          "volume": 36616.8,
          "close_time": 1771873199999,
          "quote_volume": 1910.05868,
          "trades": 45,
          "taker_buy_base": 20586.1,
          "taker_buy_quote": 1073.80207
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0517,
          "close": 0.0521,
          "volume": 35289.2,
          "close_time": 1771876799999,
          "quote_volume": 1832.82778,
          "trades": 58,
          "taker_buy_base": 24738.2,
          "taker_buy_quote": 1284.57496
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0521,
          "high": 0.0521,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 44211.7,
          "close_time": 1771880399999,
          "quote_volume": 2289.77373,
          "trades": 80,
          "taker_buy_base": 33175.2,
          "taker_buy_quote": 1716.77133
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.052,
          "high": 0.052,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 127739.5,
          "close_time": 1771883999999,
          "quote_volume": 6608.30535,
          "trades": 315,
          "taker_buy_base": 44010.7,
          "taker_buy_quote": 2275.58985
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.0517,
          "high": 0.0522,
          "low": 0.0516,
          "close": 0.0521,
          "volume": 74628.5,
          "close_time": 1771887599999,
          "quote_volume": 3883.48809,
          "trades": 112,
          "taker_buy_base": 42248.4,
          "taker_buy_quote": 2199.19208
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.0521,
          "close": 0.0523,
          "volume": 35691.4,
          "close_time": 1771891199999,
          "quote_volume": 1865.04852,
          "trades": 123,
          "taker_buy_base": 22856.3,
          "taker_buy_quote": 1193.50345
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0523,
          "high": 0.0527,
          "low": 0.052,
          "close": 0.0524,
          "volume": 181184.5,
          "close_time": 1771894799999,
          "quote_volume": 9507.14058,
          "trades": 311,
          "taker_buy_base": 118636.6,
          "taker_buy_quote": 6228.72796
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.0517,
          "close": 0.052,
          "volume": 536784.3,
          "close_time": 1771898399999,
          "quote_volume": 27967.55015,
          "trades": 1289,
          "taker_buy_base": 389211.3,
          "taker_buy_quote": 20278.38425
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0517,
          "close": 0.0517,
          "volume": 74581.3,
          "close_time": 1771901999999,
          "quote_volume": 3877.99507,
          "trades": 140,
          "taker_buy_base": 44627.5,
          "taker_buy_quote": 2322.64713
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.0517,
          "high": 0.0517,
          "low": 0.051,
          "close": 0.0512,
          "volume": 289929.4,
          "close_time": 1771905599999,
          "quote_volume": 14853.25531,
          "trades": 548,
          "taker_buy_base": 141563.6,
          "taker_buy_quote": 7252.1533
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0513,
          "high": 0.0514,
          "low": 0.0509,
          "close": 0.0512,
          "volume": 137441.9,
          "close_time": 1771909199999,
          "quote_volume": 7036.04317,
          "trades": 292,
          "taker_buy_base": 81880.6,
          "taker_buy_quote": 4189.07483
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.0513,
          "high": 0.0538,
          "low": 0.0506,
          "close": 0.0509,
          "volume": 4751638.3,
          "close_time": 1771912799999,
          "quote_volume": 246856.67409,
          "trades": 4763,
          "taker_buy_base": 3009940.1,
          "taker_buy_quote": 156335.96794
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.0509,
          "high": 0.0513,
          "low": 0.0507,
          "close": 0.051,
          "volume": 453400.4,
          "close_time": 1771916399999,
          "quote_volume": 23121.84567,
          "trades": 390,
          "taker_buy_base": 269185.9,
          "taker_buy_quote": 13732.44076
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.051,
          "high": 0.0516,
          "low": 0.051,
          "close": 0.0516,
          "volume": 167655.1,
          "close_time": 1771919999999,
          "quote_volume": 8614.3747,
          "trades": 281,
          "taker_buy_base": 86494.3,
          "taker_buy_quote": 4442.47323
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.0512,
          "close": 0.0515,
          "volume": 272621.7,
          "close_time": 1771923599999,
          "quote_volume": 14028.07994,
          "trades": 388,
          "taker_buy_base": 84972.3,
          "taker_buy_quote": 4372.53316
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.0515,
          "high": 0.0517,
          "low": 0.0512,
          "close": 0.0517,
          "volume": 149293.1,
          "close_time": 1771927199999,
          "quote_volume": 7670.65865,
          "trades": 269,
          "taker_buy_base": 52572.9,
          "taker_buy_quote": 2705.46973
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.0517,
          "high": 0.0524,
          "low": 0.0516,
          "close": 0.0524,
          "volume": 609940.6,
          "close_time": 1771930799999,
          "quote_volume": 31756.39815,
          "trades": 519,
          "taker_buy_base": 376893.4,
          "taker_buy_quote": 19612.01432
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.0524,
          "high": 0.0526,
          "low": 0.0508,
          "close": 0.0521,
          "volume": 1613473.4,
          "close_time": 1771934399999,
          "quote_volume": 83300.16555,
          "trades": 1629,
          "taker_buy_base": 619705.4,
          "taker_buy_quote": 32019.30337
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0521,
          "high": 0.0527,
          "low": 0.0521,
          "close": 0.0522,
          "volume": 433350.7,
          "close_time": 1771937999999,
          "quote_volume": 22677.52638,
          "trades": 447,
          "taker_buy_base": 200490.3,
          "taker_buy_quote": 10487.88141
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.0522,
          "high": 0.0529,
          "low": 0.0522,
          "close": 0.0528,
          "volume": 640630.4,
          "close_time": 1771941599999,
          "quote_volume": 33612.00384,
          "trades": 831,
          "taker_buy_base": 343374.4,
          "taker_buy_quote": 18019.42115
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.0529,
          "high": 0.0535,
          "low": 0.0526,
          "close": 0.0532,
          "volume": 667616.8,
          "close_time": 1771945199999,
          "quote_volume": 35428.7072,
          "trades": 788,
          "taker_buy_base": 351003.5,
          "taker_buy_quote": 18647.20239
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.0533,
          "high": 0.0547,
          "low": 0.0533,
          "close": 0.0541,
          "volume": 1055326.8,
          "close_time": 1771948799999,
          "quote_volume": 57172.3901,
          "trades": 1260,
          "taker_buy_base": 604971.2,
          "taker_buy_quote": 32755.20815
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0541,
          "high": 0.0546,
          "low": 0.054,
          "close": 0.0544,
          "volume": 90820.4,
          "close_time": 1771952399999,
          "quote_volume": 4926.58246,
          "trades": 230,
          "taker_buy_base": 18183.1,
          "taker_buy_quote": 987.55218
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.0544,
          "high": 0.0598,
          "low": 0.0544,
          "close": 0.0578,
          "volume": 10911054.9,
          "close_time": 1771955999999,
          "quote_volume": 630470.16672,
          "trades": 17358,
          "taker_buy_base": 6368795.6,
          "taker_buy_quote": 367363.90033
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.0578,
          "high": 0.0582,
          "low": 0.054,
          "close": 0.0546,
          "volume": 4222907.4,
          "close_time": 1771959599999,
          "quote_volume": 235139.57651,
          "trades": 4280,
          "taker_buy_base": 1462656.2,
          "taker_buy_quote": 81551.02233
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0535,
          "close": 0.0536,
          "volume": 1458849.1,
          "close_time": 1771963199999,
          "quote_volume": 78553.37373,
          "trades": 2705,
          "taker_buy_base": 411185.4,
          "taker_buy_quote": 22151.25465
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0537,
          "high": 0.0543,
          "low": 0.0533,
          "close": 0.0533,
          "volume": 1136178.1,
          "close_time": 1771966799999,
          "quote_volume": 61086.15849,
          "trades": 1877,
          "taker_buy_base": 478702.1,
          "taker_buy_quote": 25767.9537
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.0533,
          "high": 0.0537,
          "low": 0.053,
          "close": 0.0534,
          "volume": 464539.8,
          "close_time": 1771970399999,
          "quote_volume": 24760.20789,
          "trades": 789,
          "taker_buy_base": 240455.0,
          "taker_buy_quote": 12828.15178
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.0533,
          "high": 0.0537,
          "low": 0.0528,
          "close": 0.053,
          "volume": 585080.8,
          "close_time": 1771973999999,
          "quote_volume": 31098.12704,
          "trades": 692,
          "taker_buy_base": 190189.5,
          "taker_buy_quote": 10113.90664
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.053,
          "high": 0.0533,
          "low": 0.0529,
          "close": 0.053,
          "volume": 304591.1,
          "close_time": 1771977599999,
          "quote_volume": 16155.62675,
          "trades": 535,
          "taker_buy_base": 97606.2,
          "taker_buy_quote": 5179.83969
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0531,
          "high": 0.0533,
          "low": 0.053,
          "close": 0.0533,
          "volume": 296078.1,
          "close_time": 1771981199999,
          "quote_volume": 15733.93917,
          "trades": 473,
          "taker_buy_base": 116858.9,
          "taker_buy_quote": 6212.09016
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.0532,
          "high": 0.0541,
          "low": 0.0528,
          "close": 0.0531,
          "volume": 679015.3,
          "close_time": 1771984799999,
          "quote_volume": 36335.19644,
          "trades": 1104,
          "taker_buy_base": 299602.4,
          "taker_buy_quote": 16010.62504
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.0532,
          "high": 0.0535,
          "low": 0.0529,
          "close": 0.0533,
          "volume": 761158.1,
          "close_time": 1771988399999,
          "quote_volume": 40487.17752,
          "trades": 851,
          "taker_buy_base": 372142.8,
          "taker_buy_quote": 19805.10163
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.053,
          "close": 0.0533,
          "volume": 58556.3,
          "close_time": 1771991999999,
          "quote_volume": 3112.36599,
          "trades": 69,
          "taker_buy_base": 30079.4,
          "taker_buy_quote": 1596.88901
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0533,
          "high": 0.0535,
          "low": 0.0528,
          "close": 0.0535,
          "volume": 764615.6,
          "close_time": 1771995599999,
          "quote_volume": 40528.64471,
          "trades": 631,
          "taker_buy_base": 462312.2,
          "taker_buy_quote": 24497.51395
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.0535,
          "high": 0.0539,
          "low": 0.0533,
          "close": 0.0538,
          "volume": 209739.9,
          "close_time": 1771999199999,
          "quote_volume": 11241.72796,
          "trades": 204,
          "taker_buy_base": 137755.1,
          "taker_buy_quote": 7380.86672
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.0539,
          "high": 0.0543,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 244517.0,
          "close_time": 1772002799999,
          "quote_volume": 13251.08077,
          "trades": 377,
          "taker_buy_base": 75240.7,
          "taker_buy_quote": 4077.31536
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.0541,
          "high": 0.0546,
          "low": 0.0541,
          "close": 0.0544,
          "volume": 177921.9,
          "close_time": 1772006399999,
          "quote_volume": 9653.56242,
          "trades": 294,
          "taker_buy_base": 55929.9,
          "taker_buy_quote": 3029.17756
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0544,
          "high": 0.0548,
          "low": 0.0543,
          "close": 0.0546,
          "volume": 187349.7,
          "close_time": 1772009999999,
          "quote_volume": 10232.53421,
          "trades": 252,
          "taker_buy_base": 82737.0,
          "taker_buy_quote": 4516.92284
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.0545,
          "high": 0.0549,
          "low": 0.054,
          "close": 0.0541,
          "volume": 310227.0,
          "close_time": 1772013599999,
          "quote_volume": 16843.57744,
          "trades": 485,
          "taker_buy_base": 81363.4,
          "taker_buy_quote": 4418.94357
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.0541,
          "high": 0.0542,
          "low": 0.0534,
          "close": 0.0534,
          "volume": 530532.7,
          "close_time": 1772017199999,
          "quote_volume": 28558.23222,
          "trades": 1033,
          "taker_buy_base": 168332.2,
          "taker_buy_quote": 9058.16714
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.0535,
          "high": 0.0538,
          "low": 0.0534,
          "close": 0.0538,
          "volume": 216586.9,
          "close_time": 1772020799999,
          "quote_volume": 11607.64164,
          "trades": 426,
          "taker_buy_base": 53305.4,
          "taker_buy_quote": 2852.8778
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0537,
          "high": 0.0541,
          "low": 0.0535,
          "close": 0.0541,
          "volume": 552406.4,
          "close_time": 1772024399999,
          "quote_volume": 29710.66087,
          "trades": 420,
          "taker_buy_base": 223989.9,
          "taker_buy_quote": 12047.18449
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0539,
          "close": 0.0542,
          "volume": 165878.8,
          "close_time": 1772027999999,
          "quote_volume": 8974.64622,
          "trades": 236,
          "taker_buy_base": 59789.6,
          "taker_buy_quote": 3239.28028
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.0542,
          "high": 0.0546,
          "low": 0.0541,
          "close": 0.0546,
          "volume": 325937.4,
          "close_time": 1772031599999,
          "quote_volume": 17718.08039,
          "trades": 495,
          "taker_buy_base": 128431.8,
          "taker_buy_quote": 6980.45488
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 253009.3,
          "close_time": 1772035199999,
          "quote_volume": 13767.56849,
          "trades": 458,
          "taker_buy_base": 97005.7,
          "taker_buy_quote": 5282.31087
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0545,
          "high": 0.0551,
          "low": 0.0544,
          "close": 0.055,
          "volume": 335606.1,
          "close_time": 1772038799999,
          "quote_volume": 18374.16908,
          "trades": 419,
          "taker_buy_base": 121146.0,
          "taker_buy_quote": 6639.81785
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0549,
          "close": 0.0552,
          "volume": 494541.8,
          "close_time": 1772042399999,
          "quote_volume": 27257.21716,
          "trades": 583,
          "taker_buy_base": 251642.4,
          "taker_buy_quote": 13873.65005
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.0552,
          "high": 0.0552,
          "low": 0.0549,
          "close": 0.055,
          "volume": 290897.6,
          "close_time": 1772045999999,
          "quote_volume": 16028.84985,
          "trades": 231,
          "taker_buy_base": 158897.3,
          "taker_buy_quote": 8758.70999
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.0551,
          "high": 0.0551,
          "low": 0.0546,
          "close": 0.055,
          "volume": 362404.2,
          "close_time": 1772049599999,
          "quote_volume": 19852.10408,
          "trades": 585,
          "taker_buy_base": 211771.7,
          "taker_buy_quote": 11606.25419
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 133834.7,
          "close_time": 1772053199999,
          "quote_volume": 7345.11695,
          "trades": 147,
          "taker_buy_base": 72372.0,
          "taker_buy_quote": 3977.03876
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.0547,
          "high": 0.0555,
          "low": 0.0544,
          "close": 0.0551,
          "volume": 620688.5,
          "close_time": 1772056799999,
          "quote_volume": 34102.8946,
          "trades": 677,
          "taker_buy_base": 291338.0,
          "taker_buy_quote": 15991.49455
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.0551,
          "high": 0.0553,
          "low": 0.0544,
          "close": 0.0546,
          "volume": 340291.0,
          "close_time": 1772060399999,
          "quote_volume": 18670.31827,
          "trades": 570,
          "taker_buy_base": 164192.5,
          "taker_buy_quote": 9013.96107
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 700678.9,
          "close_time": 1772063999999,
          "quote_volume": 37688.84254,
          "trades": 605,
          "taker_buy_base": 246158.0,
          "taker_buy_quote": 13230.28769
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0535,
          "high": 0.054,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 479026.1,
          "close_time": 1772067599999,
          "quote_volume": 25701.52214,
          "trades": 341,
          "taker_buy_base": 299860.6,
          "taker_buy_quote": 16092.44626
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0532,
          "volume": 44839.7,
          "close_time": 1772071199999,
          "quote_volume": 2396.6877,
          "trades": 47,
          "taker_buy_base": 18780.6,
          "taker_buy_quote": 1004.54347
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.0532,
          "high": 0.0537,
          "low": 0.0529,
          "close": 0.0537,
          "volume": 466044.7,
          "close_time": 1772074799999,
          "quote_volume": 24826.09568,
          "trades": 623,
          "taker_buy_base": 277595.5,
          "taker_buy_quote": 14781.03425
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.0536,
          "high": 0.0539,
          "low": 0.0535,
          "close": 0.0538,
          "volume": 92871.6,
          "close_time": 1772078399999,
          "quote_volume": 4982.29866,
          "trades": 109,
          "taker_buy_base": 62305.9,
          "taker_buy_quote": 3341.95122
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0537,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 255548.8,
          "close_time": 1772081999999,
          "quote_volume": 13790.8297,
          "trades": 296,
          "taker_buy_base": 142752.2,
          "taker_buy_quote": 7698.47446
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.0538,
          "high": 0.0539,
          "low": 0.0535,
          "close": 0.0535,
          "volume": 128782.4,
          "close_time": 1772085599999,
          "quote_volume": 6917.36447,
          "trades": 235,
          "taker_buy_base": 76590.0,
          "taker_buy_quote": 4116.08983
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.0534,
          "high": 0.0534,
          "low": 0.053,
          "close": 0.0532,
          "volume": 201565.2,
          "close_time": 1772089199999,
          "quote_volume": 10712.88093,
          "trades": 417,
          "taker_buy_base": 77587.9,
          "taker_buy_quote": 4121.64444
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.053,
          "close": 0.0531,
          "volume": 174321.7,
          "close_time": 1772092799999,
          "quote_volume": 9275.40645,
          "trades": 221,
          "taker_buy_base": 55830.9,
          "taker_buy_quote": 2972.25189
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0532,
          "high": 0.0532,
          "low": 0.053,
          "close": 0.0532,
          "volume": 307459.6,
          "close_time": 1772096399999,
          "quote_volume": 16327.05885,
          "trades": 395,
          "taker_buy_base": 92071.3,
          "taker_buy_quote": 4890.32702
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.0532,
          "high": 0.0536,
          "low": 0.0531,
          "close": 0.0534,
          "volume": 158520.5,
          "close_time": 1772099999999,
          "quote_volume": 8477.16003,
          "trades": 160,
          "taker_buy_base": 61715.4,
          "taker_buy_quote": 3299.43402
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.0534,
          "high": 0.0536,
          "low": 0.0531,
          "close": 0.0533,
          "volume": 350689.5,
          "close_time": 1772103599999,
          "quote_volume": 18707.32328,
          "trades": 318,
          "taker_buy_base": 161791.3,
          "taker_buy_quote": 8620.20569
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.0532,
          "high": 0.0533,
          "low": 0.0522,
          "close": 0.0527,
          "volume": 993421.8,
          "close_time": 1772107199999,
          "quote_volume": 52448.50059,
          "trades": 869,
          "taker_buy_base": 430258.4,
          "taker_buy_quote": 22747.76693
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.0528,
          "high": 0.0534,
          "low": 0.0527,
          "close": 0.0532,
          "volume": 161531.5,
          "close_time": 1772110799999,
          "quote_volume": 8575.85988,
          "trades": 148,
          "taker_buy_base": 104148.0,
          "taker_buy_quote": 5529.52686
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0515,
          "close": 0.0521,
          "volume": 1932193.0,
          "close_time": 1772114399999,
          "quote_volume": 101016.67522,
          "trades": 1735,
          "taker_buy_base": 804928.1,
          "taker_buy_quote": 42030.49372
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0507,
          "close": 0.0513,
          "volume": 1554910.1,
          "close_time": 1772117999999,
          "quote_volume": 79830.6054,
          "trades": 1528,
          "taker_buy_base": 789391.4,
          "taker_buy_quote": 40559.33992
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.0514,
          "high": 0.0514,
          "low": 0.0506,
          "close": 0.0511,
          "volume": 1106888.2,
          "close_time": 1772121599999,
          "quote_volume": 56484.99202,
          "trades": 1119,
          "taker_buy_base": 535684.3,
          "taker_buy_quote": 27356.87026
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 1157218.4,
          "close_time": 1772125199999,
          "quote_volume": 58095.77502,
          "trades": 1141,
          "taker_buy_base": 606951.7,
          "taker_buy_quote": 30414.08705
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.05,
          "high": 0.0503,
          "low": 0.05,
          "close": 0.0502,
          "volume": 378997.2,
          "close_time": 1772128799999,
          "quote_volume": 19005.67916,
          "trades": 665,
          "taker_buy_base": 282890.6,
          "taker_buy_quote": 14188.93137
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.0502,
          "high": 0.0509,
          "low": 0.0499,
          "close": 0.0509,
          "volume": 449653.4,
          "close_time": 1772132399999,
          "quote_volume": 22582.61152,
          "trades": 391,
          "taker_buy_base": 201739.0,
          "taker_buy_quote": 10151.45076
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.0509,
          "high": 0.0516,
          "low": 0.0508,
          "close": 0.0512,
          "volume": 619608.6,
          "close_time": 1772135999999,
          "quote_volume": 31668.53132,
          "trades": 629,
          "taker_buy_base": 415473.0,
          "taker_buy_quote": 21244.23021
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0513,
          "high": 0.0513,
          "low": 0.0506,
          "close": 0.0506,
          "volume": 301683.5,
          "close_time": 1772139599999,
          "quote_volume": 15373.76659,
          "trades": 220,
          "taker_buy_base": 114111.8,
          "taker_buy_quote": 5822.14756
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.0506,
          "high": 0.0506,
          "low": 0.0504,
          "close": 0.0505,
          "volume": 44428.8,
          "close_time": 1772143199999,
          "quote_volume": 2242.05478,
          "trades": 24,
          "taker_buy_base": 7405.3,
          "taker_buy_quote": 374.17887
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.0505,
          "high": 0.0506,
          "low": 0.0503,
          "close": 0.0506,
          "volume": 186444.0,
          "close_time": 1772146799999,
          "quote_volume": 9410.83515,
          "trades": 174,
          "taker_buy_base": 91556.2,
          "taker_buy_quote": 4623.7945
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.0505,
          "high": 0.0507,
          "low": 0.0504,
          "close": 0.0507,
          "volume": 111446.9,
          "close_time": 1772150399999,
          "quote_volume": 5635.60108,
          "trades": 65,
          "taker_buy_base": 78397.6,
          "taker_buy_quote": 3963.73696
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0507,
          "high": 0.0507,
          "low": 0.0504,
          "close": 0.0504,
          "volume": 133814.9,
          "close_time": 1772153999999,
          "quote_volume": 6762.63115,
          "trades": 131,
          "taker_buy_base": 68502.1,
          "taker_buy_quote": 3462.66429
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.0503,
          "high": 0.0509,
          "low": 0.05,
          "close": 0.0506,
          "volume": 698475.2,
          "close_time": 1772157599999,
          "quote_volume": 35235.74609,
          "trades": 754,
          "taker_buy_base": 345765.7,
          "taker_buy_quote": 17416.69407
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.0506,
          "high": 0.0516,
          "low": 0.0506,
          "close": 0.0513,
          "volume": 371703.4,
          "close_time": 1772161199999,
          "quote_volume": 19002.07849,
          "trades": 545,
          "taker_buy_base": 140234.4,
          "taker_buy_quote": 7161.32614
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.0515,
          "high": 0.0517,
          "low": 0.0508,
          "close": 0.0517,
          "volume": 615090.0,
          "close_time": 1772164799999,
          "quote_volume": 31557.15951,
          "trades": 555,
          "taker_buy_base": 348656.1,
          "taker_buy_quote": 17886.78155
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0516,
          "close": 0.0518,
          "volume": 274050.5,
          "close_time": 1772168399999,
          "quote_volume": 14206.29999,
          "trades": 144,
          "taker_buy_base": 132141.0,
          "taker_buy_quote": 6845.29393
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.052,
          "high": 0.052,
          "low": 0.0518,
          "close": 0.0518,
          "volume": 36157.9,
          "close_time": 1772171999999,
          "quote_volume": 1879.41382,
          "trades": 42,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.0518,
          "high": 0.0519,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 45107.7,
          "close_time": 1772175599999,
          "quote_volume": 2332.93443,
          "trades": 77,
          "taker_buy_base": 21385.2,
          "taker_buy_quote": 1106.17558
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.0518,
          "high": 0.0527,
          "low": 0.0517,
          "close": 0.0524,
          "volume": 387077.3,
          "close_time": 1772179199999,
          "quote_volume": 20153.50593,
          "trades": 359,
          "taker_buy_base": 209396.6,
          "taker_buy_quote": 10888.08826
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0526,
          "high": 0.0531,
          "low": 0.0525,
          "close": 0.0528,
          "volume": 208110.1,
          "close_time": 1772182799999,
          "quote_volume": 10989.27483,
          "trades": 253,
          "taker_buy_base": 95197.4,
          "taker_buy_quote": 5029.54036
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.0529,
          "high": 0.0537,
          "low": 0.0529,
          "close": 0.0531,
          "volume": 838917.3,
          "close_time": 1772186399999,
          "quote_volume": 44748.59024,
          "trades": 1020,
          "taker_buy_base": 403806.3,
          "taker_buy_quote": 21535.03045
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.0531,
          "high": 0.0533,
          "low": 0.0524,
          "close": 0.0529,
          "volume": 593997.3,
          "close_time": 1772189999999,
          "quote_volume": 31327.28856,
          "trades": 804,
          "taker_buy_base": 216804.0,
          "taker_buy_quote": 11429.45927
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.053,
          "high": 0.0534,
          "low": 0.0526,
          "close": 0.053,
          "volume": 471456.8,
          "close_time": 1772193599999,
          "quote_volume": 25022.73686,
          "trades": 851,
          "taker_buy_base": 196092.4,
          "taker_buy_quote": 10391.28592
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0529,
          "high": 0.0531,
          "low": 0.0519,
          "close": 0.0526,
          "volume": 496548.7,
          "close_time": 1772197199999,
          "quote_volume": 26134.88796,
          "trades": 550,
          "taker_buy_base": 201782.4,
          "taker_buy_quote": 10630.96326
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.0527,
          "high": 0.0531,
          "low": 0.0523,
          "close": 0.0531,
          "volume": 321762.5,
          "close_time": 1772200799999,
          "quote_volume": 16925.05706,
          "trades": 754,
          "taker_buy_base": 113500.5,
          "taker_buy_quote": 5956.08869
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.0531,
          "high": 0.0533,
          "low": 0.0528,
          "close": 0.0532,
          "volume": 289261.9,
          "close_time": 1772204399999,
          "quote_volume": 15368.96793,
          "trades": 599,
          "taker_buy_base": 112284.0,
          "taker_buy_quote": 5968.87758
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.0532,
          "high": 0.0539,
          "low": 0.0531,
          "close": 0.0538,
          "volume": 409678.9,
          "close_time": 1772207999999,
          "quote_volume": 21912.38665,
          "trades": 524,
          "taker_buy_base": 257021.5,
          "taker_buy_quote": 13742.13032
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0538,
          "high": 0.0544,
          "low": 0.053,
          "close": 0.0533,
          "volume": 946034.1,
          "close_time": 1772211599999,
          "quote_volume": 50941.69213,
          "trades": 1316,
          "taker_buy_base": 476010.1,
          "taker_buy_quote": 25702.83649
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.0534,
          "high": 0.0547,
          "low": 0.0532,
          "close": 0.0541,
          "volume": 1042421.7,
          "close_time": 1772215199999,
          "quote_volume": 56401.32143,
          "trades": 1320,
          "taker_buy_base": 628181.8,
          "taker_buy_quote": 34012.8915
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.053,
          "close": 0.053,
          "volume": 670455.9,
          "close_time": 1772218799999,
          "quote_volume": 35942.73064,
          "trades": 981,
          "taker_buy_base": 252730.7,
          "taker_buy_quote": 13557.15276
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.053,
          "high": 0.0534,
          "low": 0.0529,
          "close": 0.0531,
          "volume": 354546.3,
          "close_time": 1772222399999,
          "quote_volume": 18818.9619,
          "trades": 450,
          "taker_buy_base": 170818.5,
          "taker_buy_quote": 9081.61649
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0528,
          "close": 0.0528,
          "volume": 178093.9,
          "close_time": 1772225999999,
          "quote_volume": 9434.8199,
          "trades": 189,
          "taker_buy_base": 60782.0,
          "taker_buy_quote": 3221.40795
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.0527,
          "high": 0.0529,
          "low": 0.052,
          "close": 0.0522,
          "volume": 503014.4,
          "close_time": 1772229599999,
          "quote_volume": 26299.57225,
          "trades": 306,
          "taker_buy_base": 263922.1,
          "taker_buy_quote": 13789.872
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0509,
          "close": 0.0516,
          "volume": 714053.2,
          "close_time": 1772233199999,
          "quote_volume": 36692.38818,
          "trades": 830,
          "taker_buy_base": 404577.8,
          "taker_buy_quote": 20756.39377
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0511,
          "close": 0.0512,
          "volume": 317404.3,
          "close_time": 1772236799999,
          "quote_volume": 16321.23046,
          "trades": 381,
          "taker_buy_base": 178745.2,
          "taker_buy_quote": 9195.18127
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0512,
          "high": 0.0515,
          "low": 0.0511,
          "close": 0.0515,
          "volume": 101730.1,
          "close_time": 1772240399999,
          "quote_volume": 5220.3902,
          "trades": 246,
          "taker_buy_base": 55029.0,
          "taker_buy_quote": 2822.74415
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.0513,
          "high": 0.0515,
          "low": 0.0511,
          "close": 0.0512,
          "volume": 128929.5,
          "close_time": 1772243999999,
          "quote_volume": 6611.128,
          "trades": 220,
          "taker_buy_base": 47084.9,
          "taker_buy_quote": 2413.29269
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.0511,
          "high": 0.0518,
          "low": 0.0511,
          "close": 0.0518,
          "volume": 202482.9,
          "close_time": 1772247599999,
          "quote_volume": 10435.08649,
          "trades": 132,
          "taker_buy_base": 144435.5,
          "taker_buy_quote": 7438.82319
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.0518,
          "high": 0.0523,
          "low": 0.0515,
          "close": 0.0515,
          "volume": 330826.5,
          "close_time": 1772251199999,
          "quote_volume": 17176.29519,
          "trades": 408,
          "taker_buy_base": 169382.3,
          "taker_buy_quote": 8788.09377
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0516,
          "high": 0.052,
          "low": 0.0514,
          "close": 0.0515,
          "volume": 218259.1,
          "close_time": 1772254799999,
          "quote_volume": 11290.14569,
          "trades": 405,
          "taker_buy_base": 133093.5,
          "taker_buy_quote": 6891.6025
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.0513,
          "high": 0.0514,
          "low": 0.0511,
          "close": 0.0512,
          "volume": 81333.2,
          "close_time": 1772258399999,
          "quote_volume": 4170.1716,
          "trades": 91,
          "taker_buy_base": 40034.0,
          "taker_buy_quote": 2051.89114
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.0512,
          "high": 0.0514,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 3299635.9,
          "close_time": 1772261999999,
          "quote_volume": 164268.93302,
          "trades": 3465,
          "taker_buy_base": 1639425.0,
          "taker_buy_quote": 81650.95804
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.0489,
          "high": 0.0499,
          "low": 0.0486,
          "close": 0.0496,
          "volume": 639206.9,
          "close_time": 1772265599999,
          "quote_volume": 31535.01837,
          "trades": 828,
          "taker_buy_base": 359644.2,
          "taker_buy_quote": 17716.14368
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.0483,
          "close": 0.0487,
          "volume": 642858.6,
          "close_time": 1772269199999,
          "quote_volume": 31468.65777,
          "trades": 476,
          "taker_buy_base": 250609.1,
          "taker_buy_quote": 12276.48075
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.0487,
          "high": 0.049,
          "low": 0.0484,
          "close": 0.0487,
          "volume": 153186.2,
          "close_time": 1772272799999,
          "quote_volume": 7467.55266,
          "trades": 155,
          "taker_buy_base": 104354.2,
          "taker_buy_quote": 5091.1622
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.0486,
          "high": 0.049,
          "low": 0.0484,
          "close": 0.0489,
          "volume": 197865.9,
          "close_time": 1772276399999,
          "quote_volume": 9631.61176,
          "trades": 166,
          "taker_buy_base": 140780.1,
          "taker_buy_quote": 6856.03661
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.049,
          "high": 0.0492,
          "low": 0.0488,
          "close": 0.0489,
          "volume": 174957.5,
          "close_time": 1772279999999,
          "quote_volume": 8578.88205,
          "trades": 136,
          "taker_buy_base": 106408.7,
          "taker_buy_quote": 5217.59798
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0489,
          "high": 0.0492,
          "low": 0.0487,
          "close": 0.0491,
          "volume": 176612.1,
          "close_time": 1772283599999,
          "quote_volume": 8650.62876,
          "trades": 245,
          "taker_buy_base": 69017.9,
          "taker_buy_quote": 3385.39442
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.0491,
          "high": 0.05,
          "low": 0.049,
          "close": 0.0499,
          "volume": 457362.8,
          "close_time": 1772287199999,
          "quote_volume": 22702.75019,
          "trades": 617,
          "taker_buy_base": 219161.0,
          "taker_buy_quote": 10879.18349
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.05,
          "high": 0.0501,
          "low": 0.0492,
          "close": 0.0492,
          "volume": 422933.5,
          "close_time": 1772290799999,
          "quote_volume": 20981.77834,
          "trades": 533,
          "taker_buy_base": 143314.2,
          "taker_buy_quote": 7112.5798
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.0493,
          "high": 0.0493,
          "low": 0.0488,
          "close": 0.049,
          "volume": 293170.5,
          "close_time": 1772294399999,
          "quote_volume": 14397.87425,
          "trades": 304,
          "taker_buy_base": 171064.6,
          "taker_buy_quote": 8409.46909
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.049,
          "high": 0.049,
          "low": 0.0488,
          "close": 0.0489,
          "volume": 48994.0,
          "close_time": 1772297999999,
          "quote_volume": 2394.50936,
          "trades": 30,
          "taker_buy_base": 36093.1,
          "taker_buy_quote": 1764.358
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.0489,
          "high": 0.0491,
          "low": 0.0485,
          "close": 0.049,
          "volume": 257638.2,
          "close_time": 1772301599999,
          "quote_volume": 12556.43212,
          "trades": 267,
          "taker_buy_base": 129300.1,
          "taker_buy_quote": 6309.13992
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.049,
          "high": 0.0498,
          "low": 0.0489,
          "close": 0.0497,
          "volume": 94954.9,
          "close_time": 1772305199999,
          "quote_volume": 4701.11672,
          "trades": 108,
          "taker_buy_base": 34221.5,
          "taker_buy_quote": 1693.94742
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.0496,
          "high": 0.0501,
          "low": 0.0495,
          "close": 0.05,
          "volume": 92791.4,
          "close_time": 1772308799999,
          "quote_volume": 4623.11325,
          "trades": 121,
          "taker_buy_base": 47752.3,
          "taker_buy_quote": 2376.43975
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.05,
          "high": 0.051,
          "low": 0.05,
          "close": 0.051,
          "volume": 321946.9,
          "close_time": 1772312399999,
          "quote_volume": 16282.35492,
          "trades": 307,
          "taker_buy_base": 175290.0,
          "taker_buy_quote": 8863.15689
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.0509,
          "high": 0.0511,
          "low": 0.0508,
          "close": 0.0509,
          "volume": 341891.1,
          "close_time": 1772315999999,
          "quote_volume": 17404.63142,
          "trades": 273,
          "taker_buy_base": 137933.2,
          "taker_buy_quote": 7027.9117
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.051,
          "high": 0.0512,
          "low": 0.0509,
          "close": 0.051,
          "volume": 136164.1,
          "close_time": 1772319599999,
          "quote_volume": 6939.94169,
          "trades": 208,
          "taker_buy_base": 49089.4,
          "taker_buy_quote": 2503.27072
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.0512,
          "high": 0.0514,
          "low": 0.0509,
          "close": 0.0514,
          "volume": 281401.1,
          "close_time": 1772323199999,
          "quote_volume": 14379.18501,
          "trades": 407,
          "taker_buy_base": 146736.2,
          "taker_buy_quote": 7507.62094
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0513,
          "high": 0.0515,
          "low": 0.0509,
          "close": 0.0511,
          "volume": 343267.8,
          "close_time": 1772326799999,
          "quote_volume": 17542.11737,
          "trades": 258,
          "taker_buy_base": 260957.2,
          "taker_buy_quote": 13339.09104
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.051,
          "high": 0.0521,
          "low": 0.051,
          "close": 0.0518,
          "volume": 734189.7,
          "close_time": 1772330399999,
          "quote_volume": 37878.14074,
          "trades": 613,
          "taker_buy_base": 505275.2,
          "taker_buy_quote": 26085.69966
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.0519,
          "high": 0.0525,
          "low": 0.0519,
          "close": 0.0523,
          "volume": 258792.6,
          "close_time": 1772333999999,
          "quote_volume": 13534.01231,
          "trades": 257,
          "taker_buy_base": 89063.4,
          "taker_buy_quote": 4657.49813
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.0524,
          "high": 0.0527,
          "low": 0.0523,
          "close": 0.0524,
          "volume": 184291.9,
          "close_time": 1772337599999,
          "quote_volume": 9668.79821,
          "trades": 390,
          "taker_buy_base": 92852.0,
          "taker_buy_quote": 4872.05161
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0525,
          "high": 0.0525,
          "low": 0.052,
          "close": 0.0522,
          "volume": 222813.6,
          "close_time": 1772341199999,
          "quote_volume": 11628.7808,
          "trades": 297,
          "taker_buy_base": 115590.4,
          "taker_buy_quote": 6033.04147
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.0522,
          "high": 0.0522,
          "low": 0.0518,
          "close": 0.052,
          "volume": 144877.9,
          "close_time": 1772344799999,
          "quote_volume": 7528.73437,
          "trades": 208,
          "taker_buy_base": 74324.0,
          "taker_buy_quote": 3860.42818
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.051,
          "close": 0.0517,
          "volume": 532868.5,
          "close_time": 1772348399999,
          "quote_volume": 27478.46365,
          "trades": 487,
          "taker_buy_base": 245792.7,
          "taker_buy_quote": 12677.48922
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.0516,
          "high": 0.0517,
          "low": 0.0514,
          "close": 0.0515,
          "volume": 195178.2,
          "close_time": 1772351999999,
          "quote_volume": 10054.252,
          "trades": 185,
          "taker_buy_base": 32882.8,
          "taker_buy_quote": 1696.58443
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0515,
          "high": 0.0515,
          "low": 0.0506,
          "close": 0.0506,
          "volume": 329491.8,
          "close_time": 1772355599999,
          "quote_volume": 16815.3476,
          "trades": 223,
          "taker_buy_base": 53025.1,
          "taker_buy_quote": 2709.41946
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.0507,
          "high": 0.0509,
          "low": 0.0501,
          "close": 0.0502,
          "volume": 716575.3,
          "close_time": 1772359199999,
          "quote_volume": 36165.46052,
          "trades": 494,
          "taker_buy_base": 402009.9,
          "taker_buy_quote": 20297.33426
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.0503,
          "high": 0.0505,
          "low": 0.0502,
          "close": 0.0505,
          "volume": 82724.7,
          "close_time": 1772362799999,
          "quote_volume": 4164.36689,
          "trades": 116,
          "taker_buy_base": 29875.0,
          "taker_buy_quote": 1502.64373
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.0506,
          "high": 0.0507,
          "low": 0.0504,
          "close": 0.0506,
          "volume": 89277.0,
          "close_time": 1772366399999,
          "quote_volume": 4514.76474,
          "trades": 150,
          "taker_buy_base": 53575.9,
          "taker_buy_quote": 2711.2118
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0506,
          "high": 0.0506,
          "low": 0.0497,
          "close": 0.0498,
          "volume": 200021.5,
          "close_time": 1772369999999,
          "quote_volume": 10035.1335,
          "trades": 316,
          "taker_buy_base": 133990.3,
          "taker_buy_quote": 6726.79655
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.0497,
          "high": 0.0508,
          "low": 0.0493,
          "close": 0.0506,
          "volume": 1327026.3,
          "close_time": 1772373599999,
          "quote_volume": 66724.72451,
          "trades": 1050,
          "taker_buy_base": 415343.9,
          "taker_buy_quote": 20835.42661
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.0507,
          "high": 0.0508,
          "low": 0.05,
          "close": 0.0501,
          "volume": 182600.1,
          "close_time": 1772377199999,
          "quote_volume": 9189.59821,
          "trades": 142,
          "taker_buy_base": 111116.1,
          "taker_buy_quote": 5596.44082
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.0502,
          "high": 0.0502,
          "low": 0.0496,
          "close": 0.0496,
          "volume": 176692.2,
          "close_time": 1772380799999,
          "quote_volume": 8827.29975,
          "trades": 303,
          "taker_buy_base": 105837.7,
          "taker_buy_quote": 5293.75953
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.0497,
          "high": 0.0499,
          "low": 0.0489,
          "close": 0.0494,
          "volume": 289341.7,
          "close_time": 1772384399999,
          "quote_volume": 14310.96416,
          "trades": 317,
          "taker_buy_base": 186207.2,
          "taker_buy_quote": 9212.15481
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.0494,
          "high": 0.0494,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 103286.1,
          "close_time": 1772387999999,
          "quote_volume": 5086.95023,
          "trades": 197,
          "taker_buy_base": 48681.5,
          "taker_buy_quote": 2398.53568
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.0492,
          "high": 0.0499,
          "low": 0.0492,
          "close": 0.0497,
          "volume": 76457.2,
          "close_time": 1772391599999,
          "quote_volume": 3786.46698,
          "trades": 160,
          "taker_buy_base": 51934.5,
          "taker_buy_quote": 2568.85876
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.0497,
          "high": 0.0497,
          "low": 0.0491,
          "close": 0.0491,
          "volume": 123220.4,
          "close_time": 1772395199999,
          "quote_volume": 6070.22218,
          "trades": 116,
          "taker_buy_base": 95583.6,
          "taker_buy_quote": 4710.44823
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0491,
          "high": 0.0491,
          "low": 0.0482,
          "close": 0.0483,
          "volume": 251792.0,
          "close_time": 1772398799999,
          "quote_volume": 12210.68081,
          "trades": 459,
          "taker_buy_base": 186039.3,
          "taker_buy_quote": 9024.99429
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.0484,
          "high": 0.049,
          "low": 0.0483,
          "close": 0.049,
          "volume": 84370.0,
          "close_time": 1772402399999,
          "quote_volume": 4095.08809,
          "trades": 144,
          "taker_buy_base": 56657.4,
          "taker_buy_quote": 2744.58406
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.0488,
          "high": 0.0496,
          "low": 0.0488,
          "close": 0.049,
          "volume": 494176.4,
          "close_time": 1772405999999,
          "quote_volume": 24332.46422,
          "trades": 713,
          "taker_buy_base": 265501.5,
          "taker_buy_quote": 13075.29563
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.0489,
          "high": 0.0494,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 148344.2,
          "close_time": 1772409599999,
          "quote_volume": 7285.93122,
          "trades": 143,
          "taker_buy_base": 62355.9,
          "taker_buy_quote": 3062.43774
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0491,
          "high": 0.0497,
          "low": 0.049,
          "close": 0.0496,
          "volume": 52615.9,
          "close_time": 1772413199999,
          "quote_volume": 2597.78101,
          "trades": 70,
          "taker_buy_base": 24548.2,
          "taker_buy_quote": 1211.18277
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.0496,
          "high": 0.0498,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 123315.3,
          "close_time": 1772416799999,
          "quote_volume": 6112.0283,
          "trades": 147,
          "taker_buy_base": 35479.9,
          "taker_buy_quote": 1757.92732
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.0496,
          "high": 0.0496,
          "low": 0.0492,
          "close": 0.0494,
          "volume": 162535.6,
          "close_time": 1772420399999,
          "quote_volume": 8026.57251,
          "trades": 118,
          "taker_buy_base": 70571.0,
          "taker_buy_quote": 3489.2003
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.0493,
          "high": 0.0499,
          "low": 0.0493,
          "close": 0.0498,
          "volume": 59534.6,
          "close_time": 1772423999999,
          "quote_volume": 2959.5364,
          "trades": 97,
          "taker_buy_base": 23288.1,
          "taker_buy_quote": 1157.30528
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.0499,
          "high": 0.0499,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 57316.0,
          "close_time": 1772427599999,
          "quote_volume": 2850.68531,
          "trades": 44,
          "taker_buy_base": 20121.5,
          "taker_buy_quote": 1000.78525
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.0496,
          "high": 0.0497,
          "low": 0.0493,
          "close": 0.0495,
          "volume": 61785.8,
          "close_time": 1772431199999,
          "quote_volume": 3061.39465,
          "trades": 75,
          "taker_buy_base": 26585.3,
          "taker_buy_quote": 1316.28541
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.0494,
          "high": 0.0494,
          "low": 0.0488,
          "close": 0.0489,
          "volume": 117201.3,
          "close_time": 1772434799999,
          "quote_volume": 5748.00016,
          "trades": 149,
          "taker_buy_base": 72334.5,
          "taker_buy_quote": 3547.3771
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.0489,
          "high": 0.049,
          "low": 0.0477,
          "close": 0.0481,
          "volume": 671313.1,
          "close_time": 1772438399999,
          "quote_volume": 32374.73101,
          "trades": 555,
          "taker_buy_base": 256983.3,
          "taker_buy_quote": 12370.17675
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0472,
          "close": 0.0478,
          "volume": 411012.9,
          "close_time": 1772441999999,
          "quote_volume": 19532.4376,
          "trades": 452,
          "taker_buy_base": 265754.1,
          "taker_buy_quote": 12636.19444
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.0481,
          "high": 0.0483,
          "low": 0.048,
          "close": 0.048,
          "volume": 88878.9,
          "close_time": 1772445599999,
          "quote_volume": 4280.6188,
          "trades": 127,
          "taker_buy_base": 46188.6,
          "taker_buy_quote": 2226.13971
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.048,
          "high": 0.0482,
          "low": 0.0478,
          "close": 0.048,
          "volume": 187153.6,
          "close_time": 1772449199999,
          "quote_volume": 8989.12259,
          "trades": 193,
          "taker_buy_base": 94200.3,
          "taker_buy_quote": 4525.11561
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.0481,
          "high": 0.0481,
          "low": 0.0478,
          "close": 0.0479,
          "volume": 246380.5,
          "close_time": 1772452799999,
          "quote_volume": 11811.44495,
          "trades": 214,
          "taker_buy_base": 165305.6,
          "taker_buy_quote": 7925.70374
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0478,
          "high": 0.048,
          "low": 0.0468,
          "close": 0.0473,
          "volume": 832108.8,
          "close_time": 1772456399999,
          "quote_volume": 39332.3903,
          "trades": 839,
          "taker_buy_base": 308608.3,
          "taker_buy_quote": 14594.71154
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.0472,
          "high": 0.0473,
          "low": 0.0468,
          "close": 0.047,
          "volume": 372420.7,
          "close_time": 1772459999999,
          "quote_volume": 17517.88907,
          "trades": 444,
          "taker_buy_base": 242055.8,
          "taker_buy_quote": 11387.13812
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.0469,
          "high": 0.0483,
          "low": 0.0468,
          "close": 0.0482,
          "volume": 901371.7,
          "close_time": 1772463599999,
          "quote_volume": 42996.67449,
          "trades": 1075,
          "taker_buy_base": 523501.7,
          "taker_buy_quote": 24934.62273
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.0482,
          "high": 0.0495,
          "low": 0.0482,
          "close": 0.0493,
          "volume": 1417394.9,
          "close_time": 1772467199999,
          "quote_volume": 69467.03843,
          "trades": 1462,
          "taker_buy_base": 638100.2,
          "taker_buy_quote": 31266.56789
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0493,
          "high": 0.0496,
          "low": 0.0488,
          "close": 0.0491,
          "volume": 770844.1,
          "close_time": 1772470799999,
          "quote_volume": 37946.96376,
          "trades": 658,
          "taker_buy_base": 454591.1,
          "taker_buy_quote": 22387.51961
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.0491,
          "high": 0.0492,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 380715.7,
          "close_time": 1772474399999,
          "quote_volume": 18616.9366,
          "trades": 323,
          "taker_buy_base": 227575.6,
          "taker_buy_quote": 11123.02221
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.0487,
          "close": 0.0488,
          "volume": 402460.9,
          "close_time": 1772477999999,
          "quote_volume": 19680.69258,
          "trades": 238,
          "taker_buy_base": 154611.6,
          "taker_buy_quote": 7551.43701
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.0485,
          "close": 0.049,
          "volume": 296392.9,
          "close_time": 1772481599999,
          "quote_volume": 14486.79293,
          "trades": 230,
          "taker_buy_base": 158920.8,
          "taker_buy_quote": 7762.89784
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.049,
          "high": 0.0495,
          "low": 0.0488,
          "close": 0.0492,
          "volume": 391759.7,
          "close_time": 1772485199999,
          "quote_volume": 19259.78111,
          "trades": 341,
          "taker_buy_base": 224370.8,
          "taker_buy_quote": 11026.22423
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.049,
          "high": 0.049,
          "low": 0.0488,
          "close": 0.0488,
          "volume": 78284.7,
          "close_time": 1772488799999,
          "quote_volume": 3829.05397,
          "trades": 146,
          "taker_buy_base": 47939.9,
          "taker_buy_quote": 2345.32194
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.0489,
          "high": 0.0493,
          "low": 0.0488,
          "close": 0.049,
          "volume": 261330.2,
          "close_time": 1772492399999,
          "quote_volume": 12805.63786,
          "trades": 282,
          "taker_buy_base": 177513.0,
          "taker_buy_quote": 8693.9907
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.0491,
          "high": 0.0493,
          "low": 0.0483,
          "close": 0.0484,
          "volume": 825506.4,
          "close_time": 1772495999999,
          "quote_volume": 40255.60266,
          "trades": 649,
          "taker_buy_base": 475465.4,
          "taker_buy_quote": 23184.53277
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.048,
          "close": 0.0484,
          "volume": 242064.0,
          "close_time": 1772499599999,
          "quote_volume": 11701.13654,
          "trades": 247,
          "taker_buy_base": 128468.5,
          "taker_buy_quote": 6216.3966
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.0483,
          "close": 0.0483,
          "volume": 133330.7,
          "close_time": 1772503199999,
          "quote_volume": 6458.6049,
          "trades": 200,
          "taker_buy_base": 96023.5,
          "taker_buy_quote": 4652.94749
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.0482,
          "high": 0.0483,
          "low": 0.0479,
          "close": 0.0483,
          "volume": 159588.4,
          "close_time": 1772506799999,
          "quote_volume": 7685.99003,
          "trades": 209,
          "taker_buy_base": 63714.2,
          "taker_buy_quote": 3068.14215
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.0481,
          "high": 0.0483,
          "low": 0.048,
          "close": 0.0481,
          "volume": 70401.3,
          "close_time": 1772510399999,
          "quote_volume": 3383.7339,
          "trades": 69,
          "taker_buy_base": 29026.5,
          "taker_buy_quote": 1395.27166
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0477,
          "close": 0.0478,
          "volume": 95377.8,
          "close_time": 1772513999999,
          "quote_volume": 4561.29414,
          "trades": 149,
          "taker_buy_base": 56839.3,
          "taker_buy_quote": 2721.64564
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.0478,
          "high": 0.0482,
          "low": 0.0476,
          "close": 0.0481,
          "volume": 194691.2,
          "close_time": 1772517599999,
          "quote_volume": 9325.76379,
          "trades": 191,
          "taker_buy_base": 99307.4,
          "taker_buy_quote": 4761.58535
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.0482,
          "high": 0.0483,
          "low": 0.0479,
          "close": 0.0482,
          "volume": 135919.7,
          "close_time": 1772521199999,
          "quote_volume": 6546.09897,
          "trades": 69,
          "taker_buy_base": 101391.2,
          "taker_buy_quote": 4884.65262
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.0482,
          "high": 0.0485,
          "low": 0.0482,
          "close": 0.0484,
          "volume": 64796.7,
          "close_time": 1772524799999,
          "quote_volume": 3135.7909,
          "trades": 104,
          "taker_buy_base": 25729.7,
          "taker_buy_quote": 1244.85664
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.048,
          "close": 0.0481,
          "volume": 167275.6,
          "close_time": 1772528399999,
          "quote_volume": 8082.71799,
          "trades": 243,
          "taker_buy_base": 69031.6,
          "taker_buy_quote": 3336.82448
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.048,
          "high": 0.0483,
          "low": 0.0474,
          "close": 0.0475,
          "volume": 310964.1,
          "close_time": 1772531999999,
          "quote_volume": 14832.69796,
          "trades": 213,
          "taker_buy_base": 217908.1,
          "taker_buy_quote": 10391.20779
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0473,
          "close": 0.0473,
          "volume": 203765.3,
          "close_time": 1772535599999,
          "quote_volume": 9657.95253,
          "trades": 146,
          "taker_buy_base": 133816.3,
          "taker_buy_quote": 6344.89107
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0471,
          "close": 0.0475,
          "volume": 521289.1,
          "close_time": 1772539199999,
          "quote_volume": 24643.20687,
          "trades": 192,
          "taker_buy_base": 219289.2,
          "taker_buy_quote": 10372.44559
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0474,
          "high": 0.0478,
          "low": 0.0474,
          "close": 0.0477,
          "volume": 323852.0,
          "close_time": 1772542799999,
          "quote_volume": 15446.31597,
          "trades": 117,
          "taker_buy_base": 201118.8,
          "taker_buy_quote": 9587.75035
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 218795.1,
          "close_time": 1772546399999,
          "quote_volume": 10363.87378,
          "trades": 122,
          "taker_buy_base": 101257.5,
          "taker_buy_quote": 4800.82321
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.0472,
          "high": 0.0478,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 741094.2,
          "close_time": 1772549999999,
          "quote_volume": 35190.04199,
          "trades": 301,
          "taker_buy_base": 411340.5,
          "taker_buy_quote": 19526.94589
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.0474,
          "high": 0.048,
          "low": 0.0472,
          "close": 0.048,
          "volume": 446301.5,
          "close_time": 1772553599999,
          "quote_volume": 21222.99845,
          "trades": 360,
          "taker_buy_base": 291045.3,
          "taker_buy_quote": 13822.43738
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0479,
          "high": 0.0488,
          "low": 0.0479,
          "close": 0.0485,
          "volume": 499029.9,
          "close_time": 1772557199999,
          "quote_volume": 24140.16338,
          "trades": 412,
          "taker_buy_base": 263479.1,
          "taker_buy_quote": 12731.46798
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.0484,
          "high": 0.0484,
          "low": 0.0479,
          "close": 0.0483,
          "volume": 555829.3,
          "close_time": 1772560799999,
          "quote_volume": 26692.95851,
          "trades": 409,
          "taker_buy_base": 271478.2,
          "taker_buy_quote": 13041.22593
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.0485,
          "high": 0.0488,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 95027.6,
          "close_time": 1772564399999,
          "quote_volume": 4607.92398,
          "trades": 92,
          "taker_buy_base": 41540.9,
          "taker_buy_quote": 2014.27106
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.0479,
          "close": 0.0482,
          "volume": 350706.7,
          "close_time": 1772567999999,
          "quote_volume": 16918.982,
          "trades": 259,
          "taker_buy_base": 126119.6,
          "taker_buy_quote": 6066.88453
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0481,
          "high": 0.0482,
          "low": 0.0479,
          "close": 0.0479,
          "volume": 90231.4,
          "close_time": 1772571599999,
          "quote_volume": 4335.85646,
          "trades": 81,
          "taker_buy_base": 59148.9,
          "taker_buy_quote": 2842.63704
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.0477,
          "high": 0.0479,
          "low": 0.0476,
          "close": 0.0479,
          "volume": 106634.4,
          "close_time": 1772575199999,
          "quote_volume": 5090.28123,
          "trades": 55,
          "taker_buy_base": 71603.8,
          "taker_buy_quote": 3417.9567
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.0479,
          "high": 0.0485,
          "low": 0.0479,
          "close": 0.0483,
          "volume": 55036.5,
          "close_time": 1772578799999,
          "quote_volume": 2652.45001,
          "trades": 123,
          "taker_buy_base": 26241.5,
          "taker_buy_quote": 1266.06917
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.0483,
          "high": 0.0485,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 85384.8,
          "close_time": 1772582399999,
          "quote_volume": 4129.22341,
          "trades": 141,
          "taker_buy_base": 57680.2,
          "taker_buy_quote": 2789.75029
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0482,
          "high": 0.0484,
          "low": 0.0478,
          "close": 0.0479,
          "volume": 77484.6,
          "close_time": 1772585999999,
          "quote_volume": 3725.5364,
          "trades": 108,
          "taker_buy_base": 43179.6,
          "taker_buy_quote": 2073.59749
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.0479,
          "high": 0.0482,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 164320.4,
          "close_time": 1772589599999,
          "quote_volume": 7875.90915,
          "trades": 121,
          "taker_buy_base": 52963.1,
          "taker_buy_quote": 2537.18305
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.0477,
          "high": 0.048,
          "low": 0.0475,
          "close": 0.0479,
          "volume": 108893.8,
          "close_time": 1772593199999,
          "quote_volume": 5193.98497,
          "trades": 249,
          "taker_buy_base": 63015.8,
          "taker_buy_quote": 3008.44626
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.0479,
          "high": 0.0479,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 142648.5,
          "close_time": 1772596799999,
          "quote_volume": 6761.56425,
          "trades": 55,
          "taker_buy_base": 93548.0,
          "taker_buy_quote": 4430.66337
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.0473,
          "high": 0.0476,
          "low": 0.0472,
          "close": 0.0476,
          "volume": 69096.3,
          "close_time": 1772600399999,
          "quote_volume": 3269.79988,
          "trades": 84,
          "taker_buy_base": 49850.3,
          "taker_buy_quote": 2358.95688
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.0474,
          "high": 0.0487,
          "low": 0.0474,
          "close": 0.0487,
          "volume": 368957.0,
          "close_time": 1772603999999,
          "quote_volume": 17742.51696,
          "trades": 413,
          "taker_buy_base": 180784.6,
          "taker_buy_quote": 8668.58403
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.0486,
          "high": 0.0497,
          "low": 0.0485,
          "close": 0.0496,
          "volume": 954448.7,
          "close_time": 1772607599999,
          "quote_volume": 46853.46665,
          "trades": 1056,
          "taker_buy_base": 526709.9,
          "taker_buy_quote": 25834.99559
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.0496,
          "high": 0.0508,
          "low": 0.0494,
          "close": 0.0501,
          "volume": 1670167.7,
          "close_time": 1772611199999,
          "quote_volume": 83841.59042,
          "trades": 2286,
          "taker_buy_base": 858643.1,
          "taker_buy_quote": 43109.59651
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.05,
          "high": 0.0501,
          "low": 0.0486,
          "close": 0.0494,
          "volume": 1585812.2,
          "close_time": 1772614799999,
          "quote_volume": 78268.11098,
          "trades": 1902,
          "taker_buy_base": 651832.8,
          "taker_buy_quote": 32163.30337
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.0495,
          "high": 0.0499,
          "low": 0.0494,
          "close": 0.0498,
          "volume": 399168.2,
          "close_time": 1772618399999,
          "quote_volume": 19783.64101,
          "trades": 520,
          "taker_buy_base": 237873.7,
          "taker_buy_quote": 11791.88411
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.0498,
          "high": 0.0499,
          "low": 0.0495,
          "close": 0.0497,
          "volume": 184895.5,
          "close_time": 1772621999999,
          "quote_volume": 9193.15716,
          "trades": 314,
          "taker_buy_base": 62728.5,
          "taker_buy_quote": 3116.93926
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.0497,
          "high": 0.05,
          "low": 0.0495,
          "close": 0.0498,
          "volume": 326460.0,
          "close_time": 1772625599999,
          "quote_volume": 16229.00913,
          "trades": 387,
          "taker_buy_base": 180934.3,
          "taker_buy_quote": 8998.95649
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.0497,
          "high": 0.0501,
          "low": 0.0495,
          "close": 0.0497,
          "volume": 953796.5,
          "close_time": 1772629199999,
          "quote_volume": 47476.47693,
          "trades": 999,
          "taker_buy_base": 482526.3,
          "taker_buy_quote": 24015.28211
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.0497,
          "high": 0.0501,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 72514.2,
          "close_time": 1772632799999,
          "quote_volume": 3619.42263,
          "trades": 114,
          "taker_buy_base": 20350.3,
          "taker_buy_quote": 1014.6022
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.0499,
          "high": 0.05,
          "low": 0.0494,
          "close": 0.0496,
          "volume": 393599.0,
          "close_time": 1772636399999,
          "quote_volume": 19575.62212,
          "trades": 484,
          "taker_buy_base": 202364.8,
          "taker_buy_quote": 10063.74235
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.0497,
          "high": 0.0501,
          "low": 0.0495,
          "close": 0.05,
          "volume": 253668.5,
          "close_time": 1772639999999,
          "quote_volume": 12627.27171,
          "trades": 255,
          "taker_buy_base": 149906.8,
          "taker_buy_quote": 7463.21788
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0501,
          "high": 0.0501,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 262738.1,
          "close_time": 1772643599999,
          "quote_volume": 12991.56691,
          "trades": 233,
          "taker_buy_base": 188004.6,
          "taker_buy_quote": 9294.73149
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 431174.3,
          "close_time": 1772647199999,
          "quote_volume": 20953.74831,
          "trades": 491,
          "taker_buy_base": 201700.7,
          "taker_buy_quote": 9792.83551
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.0483,
          "high": 0.0492,
          "low": 0.048,
          "close": 0.0492,
          "volume": 932969.7,
          "close_time": 1772650799999,
          "quote_volume": 45297.20681,
          "trades": 1659,
          "taker_buy_base": 566280.4,
          "taker_buy_quote": 27474.96046
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.0492,
          "high": 0.05,
          "low": 0.0491,
          "close": 0.0496,
          "volume": 264255.5,
          "close_time": 1772654399999,
          "quote_volume": 13109.74975,
          "trades": 308,
          "taker_buy_base": 151305.3,
          "taker_buy_quote": 7516.56719
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0492,
          "close": 0.0492,
          "volume": 206236.7,
          "close_time": 1772657999999,
          "quote_volume": 10208.0743,
          "trades": 350,
          "taker_buy_base": 94999.1,
          "taker_buy_quote": 4702.70362
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.0492,
          "high": 0.0494,
          "low": 0.0492,
          "close": 0.0494,
          "volume": 23441.4,
          "close_time": 1772661599999,
          "quote_volume": 1156.65841,
          "trades": 59,
          "taker_buy_base": 13757.4,
          "taker_buy_quote": 678.94249
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.0495,
          "high": 0.0496,
          "low": 0.0492,
          "close": 0.0492,
          "volume": 102923.6,
          "close_time": 1772665199999,
          "quote_volume": 5079.49373,
          "trades": 118,
          "taker_buy_base": 59806.0,
          "taker_buy_quote": 2952.14241
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.0494,
          "high": 0.0494,
          "low": 0.0489,
          "close": 0.0493,
          "volume": 189598.9,
          "close_time": 1772668799999,
          "quote_volume": 9307.05786,
          "trades": 283,
          "taker_buy_base": 90703.6,
          "taker_buy_quote": 4450.87008
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0493,
          "high": 0.0498,
          "low": 0.0493,
          "close": 0.0497,
          "volume": 123065.0,
          "close_time": 1772672399999,
          "quote_volume": 6104.72292,
          "trades": 184,
          "taker_buy_base": 55316.0,
          "taker_buy_quote": 2747.87432
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.0497,
          "high": 0.0499,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 203882.1,
          "close_time": 1772675999999,
          "quote_volume": 10101.89991,
          "trades": 374,
          "taker_buy_base": 101603.5,
          "taker_buy_quote": 5035.44369
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.0492,
          "high": 0.0501,
          "low": 0.0492,
          "close": 0.0499,
          "volume": 474151.8,
          "close_time": 1772679599999,
          "quote_volume": 23602.44551,
          "trades": 831,
          "taker_buy_base": 134276.9,
          "taker_buy_quote": 6685.94829
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.0498,
          "high": 0.0498,
          "low": 0.0496,
          "close": 0.0497,
          "volume": 218299.8,
          "close_time": 1772683199999,
          "quote_volume": 10856.75,
          "trades": 352,
          "taker_buy_base": 149243.5,
          "taker_buy_quote": 7420.08077
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0497,
          "high": 0.0505,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 241885.2,
          "close_time": 1772686799999,
          "quote_volume": 12100.18851,
          "trades": 501,
          "taker_buy_base": 152863.0,
          "taker_buy_quote": 7645.24914
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.0499,
          "high": 0.0499,
          "low": 0.0495,
          "close": 0.0497,
          "volume": 89354.2,
          "close_time": 1772690399999,
          "quote_volume": 4435.80792,
          "trades": 155,
          "taker_buy_base": 48453.4,
          "taker_buy_quote": 2403.98412
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.0497,
          "high": 0.0497,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 219814.9,
          "close_time": 1772693999999,
          "quote_volume": 10880.29102,
          "trades": 207,
          "taker_buy_base": 85990.8,
          "taker_buy_quote": 4258.14783
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.0495,
          "high": 0.0499,
          "low": 0.0494,
          "close": 0.0497,
          "volume": 146262.6,
          "close_time": 1772697599999,
          "quote_volume": 7258.34659,
          "trades": 63,
          "taker_buy_base": 57394.5,
          "taker_buy_quote": 2846.95158
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.0498,
          "high": 0.0499,
          "low": 0.0496,
          "close": 0.0499,
          "volume": 14144.0,
          "close_time": 1772701199999,
          "quote_volume": 703.2377,
          "trades": 36,
          "taker_buy_base": 5704.6,
          "taker_buy_quote": 284.24542
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.0489,
          "close": 0.0496,
          "volume": 1718616.2,
          "close_time": 1772704799999,
          "quote_volume": 84611.91997,
          "trades": 877,
          "taker_buy_base": 1090635.6,
          "taker_buy_quote": 53560.81519
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.0491,
          "close": 0.0493,
          "volume": 194513.3,
          "close_time": 1772708399999,
          "quote_volume": 9588.0378,
          "trades": 444,
          "taker_buy_base": 96554.7,
          "taker_buy_quote": 4756.57867
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.0493,
          "high": 0.0494,
          "low": 0.0488,
          "close": 0.049,
          "volume": 244623.2,
          "close_time": 1772711999999,
          "quote_volume": 12016.3676,
          "trades": 314,
          "taker_buy_base": 135608.6,
          "taker_buy_quote": 6657.12535
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.0489,
          "high": 0.0495,
          "low": 0.0488,
          "close": 0.0494,
          "volume": 322501.4,
          "close_time": 1772715599999,
          "quote_volume": 15847.31231,
          "trades": 308,
          "taker_buy_base": 175910.1,
          "taker_buy_quote": 8650.9159
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.0493,
          "high": 0.0495,
          "low": 0.0489,
          "close": 0.0493,
          "volume": 468761.1,
          "close_time": 1772719199999,
          "quote_volume": 23043.85475,
          "trades": 459,
          "taker_buy_base": 215291.6,
          "taker_buy_quote": 10586.54698
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.0492,
          "high": 0.0495,
          "low": 0.0489,
          "close": 0.049,
          "volume": 333995.0,
          "close_time": 1772722799999,
          "quote_volume": 16410.69445,
          "trades": 400,
          "taker_buy_base": 125317.0,
          "taker_buy_quote": 6165.48034
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.0489,
          "high": 0.049,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 241354.6,
          "close_time": 1772726399999,
          "quote_volume": 11702.54005,
          "trades": 223,
          "taker_buy_base": 135995.0,
          "taker_buy_quote": 6594.90822
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.0482,
          "high": 0.0482,
          "low": 0.0474,
          "close": 0.0477,
          "volume": 637879.5,
          "close_time": 1772729999999,
          "quote_volume": 30449.52938,
          "trades": 520,
          "taker_buy_base": 263685.7,
          "taker_buy_quote": 12599.4018
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.0476,
          "high": 0.0476,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 100962.7,
          "close_time": 1772733599999,
          "quote_volume": 4786.22674,
          "trades": 74,
          "taker_buy_base": 34513.1,
          "taker_buy_quote": 1633.17433
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.0472,
          "high": 0.0477,
          "low": 0.0472,
          "close": 0.0476,
          "volume": 135209.7,
          "close_time": 1772737199999,
          "quote_volume": 6421.90623,
          "trades": 158,
          "taker_buy_base": 93259.6,
          "taker_buy_quote": 4433.00874
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.0477,
          "high": 0.0479,
          "low": 0.0476,
          "close": 0.0477,
          "volume": 48834.3,
          "close_time": 1772740799999,
          "quote_volume": 2328.92934,
          "trades": 65,
          "taker_buy_base": 20202.5,
          "taker_buy_quote": 964.49533
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.0476,
          "high": 0.048,
          "low": 0.0476,
          "close": 0.048,
          "volume": 12259.5,
          "close_time": 1772744399999,
          "quote_volume": 586.16467,
          "trades": 37,
          "taker_buy_base": 11234.0,
          "taker_buy_quote": 537.08411
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.0479,
          "high": 0.0482,
          "low": 0.0478,
          "close": 0.0478,
          "volume": 109871.1,
          "close_time": 1772747999999,
          "quote_volume": 5277.79036,
          "trades": 147,
          "taker_buy_base": 71967.3,
          "taker_buy_quote": 3458.02142
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.0477,
          "high": 0.048,
          "low": 0.0477,
          "close": 0.0478,
          "volume": 34725.9,
          "close_time": 1772751599999,
          "quote_volume": 1661.363,
          "trades": 81,
          "taker_buy_base": 28879.6,
          "taker_buy_quote": 1381.96272
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.0478,
          "high": 0.048,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 46063.4,
          "close_time": 1772755199999,
          "quote_volume": 2205.95495,
          "trades": 29,
          "taker_buy_base": 37205.2,
          "taker_buy_quote": 1782.57478
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0478,
          "high": 0.0481,
          "low": 0.0478,
          "close": 0.0481,
          "volume": 63376.2,
          "close_time": 1772758799999,
          "quote_volume": 3041.70456,
          "trades": 50,
          "taker_buy_base": 43148.2,
          "taker_buy_quote": 2069.0905
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.048,
          "high": 0.0486,
          "low": 0.0479,
          "close": 0.0484,
          "volume": 324576.5,
          "close_time": 1772762399999,
          "quote_volume": 15658.33867,
          "trades": 425,
          "taker_buy_base": 238944.8,
          "taker_buy_quote": 11526.17816
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.0484,
          "close": 0.0486,
          "volume": 20352.4,
          "close_time": 1772765999999,
          "quote_volume": 986.05855,
          "trades": 14,
          "taker_buy_base": 2542.4,
          "taker_buy_quote": 123.2327
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.0481,
          "close": 0.0484,
          "volume": 79506.9,
          "close_time": 1772769599999,
          "quote_volume": 3835.18034,
          "trades": 94,
          "taker_buy_base": 2161.7,
          "taker_buy_quote": 104.7554
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.0483,
          "high": 0.0483,
          "low": 0.048,
          "close": 0.0481,
          "volume": 133264.3,
          "close_time": 1772773199999,
          "quote_volume": 6413.11335,
          "trades": 196,
          "taker_buy_base": 104582.2,
          "taker_buy_quote": 5031.98262
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.0482,
          "high": 0.0488,
          "low": 0.048,
          "close": 0.0485,
          "volume": 269309.9,
          "close_time": 1772776799999,
          "quote_volume": 13007.83643,
          "trades": 292,
          "taker_buy_base": 167613.0,
          "taker_buy_quote": 8102.35713
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.0485,
          "high": 0.049,
          "low": 0.0485,
          "close": 0.049,
          "volume": 106100.7,
          "close_time": 1772780399999,
          "quote_volume": 5180.74137,
          "trades": 135,
          "taker_buy_base": 73098.0,
          "taker_buy_quote": 3576.55524
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.049,
          "high": 0.049,
          "low": 0.0486,
          "close": 0.0489,
          "volume": 139813.6,
          "close_time": 1772783999999,
          "quote_volume": 6831.35447,
          "trades": 95,
          "taker_buy_base": 33154.9,
          "taker_buy_quote": 1623.11378
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.0489,
          "high": 0.049,
          "low": 0.0485,
          "close": 0.0485,
          "volume": 104302.1,
          "close_time": 1772787599999,
          "quote_volume": 5087.99305,
          "trades": 154,
          "taker_buy_base": 35637.1,
          "taker_buy_quote": 1739.40291
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.0484,
          "high": 0.0485,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 17126.2,
          "close_time": 1772791199999,
          "quote_volume": 825.32633,
          "trades": 17,
          "taker_buy_base": 14087.0,
          "taker_buy_quote": 678.77816
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.0482,
          "high": 0.0486,
          "low": 0.0482,
          "close": 0.0486,
          "volume": 112846.6,
          "close_time": 1772794799999,
          "quote_volume": 5471.40814,
          "trades": 130,
          "taker_buy_base": 65281.3,
          "taker_buy_quote": 3166.38719
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.0486,
          "high": 0.0486,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 141963.8,
          "close_time": 1772798399999,
          "quote_volume": 6887.29846,
          "trades": 170,
          "taker_buy_base": 107287.6,
          "taker_buy_quote": 5203.84979
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.0484,
          "high": 0.0498,
          "low": 0.0484,
          "close": 0.0496,
          "volume": 908963.0,
          "close_time": 1772801999999,
          "quote_volume": 44785.93339,
          "trades": 1364,
          "taker_buy_base": 475438.8,
          "taker_buy_quote": 23408.05308
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.0496,
          "high": 0.0496,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 738386.0,
          "close_time": 1772805599999,
          "quote_volume": 36294.1128,
          "trades": 1010,
          "taker_buy_base": 308719.1,
          "taker_buy_quote": 15178.55937
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.0485,
          "high": 0.0487,
          "low": 0.0474,
          "close": 0.0476,
          "volume": 576290.6,
          "close_time": 1772809199999,
          "quote_volume": 27626.61949,
          "trades": 839,
          "taker_buy_base": 236565.3,
          "taker_buy_quote": 11347.97614
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.0475,
          "high": 0.0481,
          "low": 0.0474,
          "close": 0.0478,
          "volume": 470982.4,
          "close_time": 1772812799999,
          "quote_volume": 22471.59104,
          "trades": 751,
          "taker_buy_base": 278018.6,
          "taker_buy_quote": 13267.24595
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.0478,
          "high": 0.0481,
          "low": 0.0476,
          "close": 0.0479,
          "volume": 132681.8,
          "close_time": 1772816399999,
          "quote_volume": 6354.83817,
          "trades": 182,
          "taker_buy_base": 57596.4,
          "taker_buy_quote": 2755.64545
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.0479,
          "high": 0.0484,
          "low": 0.0478,
          "close": 0.048,
          "volume": 145145.4,
          "close_time": 1772819999999,
          "quote_volume": 6971.05677,
          "trades": 257,
          "taker_buy_base": 69867.1,
          "taker_buy_quote": 3353.2958
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.048,
          "high": 0.0483,
          "low": 0.048,
          "close": 0.0482,
          "volume": 138537.7,
          "close_time": 1772823599999,
          "quote_volume": 6669.08894,
          "trades": 308,
          "taker_buy_base": 35732.0,
          "taker_buy_quote": 1718.96647
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.0481,
          "high": 0.0484,
          "low": 0.0481,
          "close": 0.0481,
          "volume": 41337.5,
          "close_time": 1772827199999,
          "quote_volume": 1993.36579,
          "trades": 59,
          "taker_buy_base": 13405.2,
          "taker_buy_quote": 646.62454
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0481,
          "high": 0.0481,
          "low": 0.0478,
          "close": 0.048,
          "volume": 99277.6,
          "close_time": 1772830799999,
          "quote_volume": 4759.94268,
          "trades": 52,
          "taker_buy_base": 79781.4,
          "taker_buy_quote": 3824.75073
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.048,
          "high": 0.0484,
          "low": 0.048,
          "close": 0.0484,
          "volume": 69548.9,
          "close_time": 1772834399999,
          "quote_volume": 3350.55679,
          "trades": 88,
          "taker_buy_base": 29082.8,
          "taker_buy_quote": 1401.78002
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.0484,
          "high": 0.0487,
          "low": 0.0483,
          "close": 0.0487,
          "volume": 33637.1,
          "close_time": 1772837999999,
          "quote_volume": 1628.03874,
          "trades": 82,
          "taker_buy_base": 9522.9,
          "taker_buy_quote": 460.65004
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.0486,
          "high": 0.0487,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 53102.5,
          "close_time": 1772841599999,
          "quote_volume": 2575.44187,
          "trades": 143,
          "taker_buy_base": 4735.4,
          "taker_buy_quote": 229.94112
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0485,
          "high": 0.0489,
          "low": 0.0484,
          "close": 0.0489,
          "volume": 207229.1,
          "close_time": 1772845199999,
          "quote_volume": 10068.87488,
          "trades": 284,
          "taker_buy_base": 106767.3,
          "taker_buy_quote": 5193.90966
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.0489,
          "high": 0.0498,
          "low": 0.0489,
          "close": 0.0494,
          "volume": 810935.5,
          "close_time": 1772848799999,
          "quote_volume": 39966.13705,
          "trades": 939,
          "taker_buy_base": 501878.0,
          "taker_buy_quote": 24744.9304
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.0495,
          "high": 0.05,
          "low": 0.0492,
          "close": 0.0493,
          "volume": 430114.0,
          "close_time": 1772852399999,
          "quote_volume": 21375.07477,
          "trades": 515,
          "taker_buy_base": 210729.5,
          "taker_buy_quote": 10490.36591
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.0493,
          "high": 0.0498,
          "low": 0.0493,
          "close": 0.0495,
          "volume": 156700.2,
          "close_time": 1772855999999,
          "quote_volume": 7774.09847,
          "trades": 203,
          "taker_buy_base": 70210.5,
          "taker_buy_quote": 3488.07938
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.0496,
          "high": 0.0496,
          "low": 0.0492,
          "close": 0.0492,
          "volume": 343519.5,
          "close_time": 1772859599999,
          "quote_volume": 16960.7418,
          "trades": 345,
          "taker_buy_base": 194273.8,
          "taker_buy_quote": 9596.87476
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.0493,
          "high": 0.0506,
          "low": 0.0493,
          "close": 0.0501,
          "volume": 850689.0,
          "close_time": 1772863199999,
          "quote_volume": 42607.89522,
          "trades": 1122,
          "taker_buy_base": 530239.2,
          "taker_buy_quote": 26546.10278
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.0501,
          "high": 0.0504,
          "low": 0.0489,
          "close": 0.0489,
          "volume": 895408.8,
          "close_time": 1772866799999,
          "quote_volume": 44492.4022,
          "trades": 987,
          "taker_buy_base": 406610.6,
          "taker_buy_quote": 20275.86775
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.0488,
          "high": 0.0494,
          "low": 0.0484,
          "close": 0.049,
          "volume": 414257.6,
          "close_time": 1772870399999,
          "quote_volume": 20209.36985,
          "trades": 603,
          "taker_buy_base": 203017.8,
          "taker_buy_quote": 9903.94038
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.049,
          "high": 0.0497,
          "low": 0.049,
          "close": 0.0493,
          "volume": 349028.7,
          "close_time": 1772873999999,
          "quote_volume": 17236.49081,
          "trades": 285,
          "taker_buy_base": 195828.2,
          "taker_buy_quote": 9668.96112
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.0494,
          "high": 0.0498,
          "low": 0.0487,
          "close": 0.0488,
          "volume": 610634.0,
          "close_time": 1772877599999,
          "quote_volume": 30029.54446,
          "trades": 561,
          "taker_buy_base": 226672.1,
          "taker_buy_quote": 11198.34741
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.049,
          "high": 0.0493,
          "low": 0.0489,
          "close": 0.0489,
          "volume": 524166.5,
          "close_time": 1772881199999,
          "quote_volume": 25710.99515,
          "trades": 227,
          "taker_buy_base": 401188.5,
          "taker_buy_quote": 19682.6728
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.0489,
          "high": 0.0491,
          "low": 0.0487,
          "close": 0.0488,
          "volume": 849426.6,
          "close_time": 1772884799999,
          "quote_volume": 41576.48143,
          "trades": 579,
          "taker_buy_base": 375663.4,
          "taker_buy_quote": 18386.87225
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.0487,
          "high": 0.0488,
          "low": 0.0483,
          "close": 0.0483,
          "volume": 133441.3,
          "close_time": 1772888399999,
          "quote_volume": 6474.65929,
          "trades": 111,
          "taker_buy_base": 39551.6,
          "taker_buy_quote": 1920.23174
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.0483,
          "high": 0.0484,
          "low": 0.0478,
          "close": 0.0478,
          "volume": 204911.2,
          "close_time": 1772891999999,
          "quote_volume": 9857.52751,
          "trades": 268,
          "taker_buy_base": 106537.0,
          "taker_buy_quote": 5122.70026
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.0479,
          "high": 0.0483,
          "low": 0.0477,
          "close": 0.0482,
          "volume": 159337.4,
          "close_time": 1772895599999,
          "quote_volume": 7651.78456,
          "trades": 204,
          "taker_buy_base": 95239.3,
          "taker_buy_quote": 4576.1452
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.0483,
          "high": 0.0483,
          "low": 0.0479,
          "close": 0.0481,
          "volume": 54743.3,
          "close_time": 1772899199999,
          "quote_volume": 2630.1679,
          "trades": 53,
          "taker_buy_base": 42670.6,
          "taker_buy_quote": 2049.44347
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.048,
          "high": 0.0485,
          "low": 0.0479,
          "close": 0.0485,
          "volume": 102560.9,
          "close_time": 1772902799999,
          "quote_volume": 4944.5178,
          "trades": 144,
          "taker_buy_base": 58664.9,
          "taker_buy_quote": 2832.40639
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.0485,
          "high": 0.0489,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 102310.4,
          "close_time": 1772906399999,
          "quote_volume": 4989.53929,
          "trades": 153,
          "taker_buy_base": 64038.5,
          "taker_buy_quote": 3121.95603
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.0484,
          "close": 0.0486,
          "volume": 172670.5,
          "close_time": 1772909999999,
          "quote_volume": 8392.12119,
          "trades": 216,
          "taker_buy_base": 46940.1,
          "taker_buy_quote": 2279.11119
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.0485,
          "high": 0.0486,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 116195.1,
          "close_time": 1772913599999,
          "quote_volume": 5632.55022,
          "trades": 167,
          "taker_buy_base": 71646.1,
          "taker_buy_quote": 3473.12825
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0485,
          "high": 0.0495,
          "low": 0.0485,
          "close": 0.0492,
          "volume": 597193.1,
          "close_time": 1772917199999,
          "quote_volume": 29353.86656,
          "trades": 874,
          "taker_buy_base": 426363.1,
          "taker_buy_quote": 20959.70199
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.0493,
          "high": 0.0493,
          "low": 0.0488,
          "close": 0.0491,
          "volume": 91360.5,
          "close_time": 1772920799999,
          "quote_volume": 4476.40677,
          "trades": 152,
          "taker_buy_base": 77307.7,
          "taker_buy_quote": 3787.75436
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.0491,
          "high": 0.0493,
          "low": 0.0486,
          "close": 0.0487,
          "volume": 191272.8,
          "close_time": 1772924399999,
          "quote_volume": 9379.17802,
          "trades": 387,
          "taker_buy_base": 98173.6,
          "taker_buy_quote": 4816.09972
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.0487,
          "high": 0.0488,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 146402.8,
          "close_time": 1772927999999,
          "quote_volume": 7108.18439,
          "trades": 238,
          "taker_buy_base": 60352.4,
          "taker_buy_quote": 2932.48128
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0483,
          "high": 0.0486,
          "low": 0.048,
          "close": 0.0483,
          "volume": 402357.9,
          "close_time": 1772931599999,
          "quote_volume": 19456.92352,
          "trades": 309,
          "taker_buy_base": 294902.5,
          "taker_buy_quote": 14263.89191
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.0482,
          "high": 0.0482,
          "low": 0.0481,
          "close": 0.0481,
          "volume": 110637.7,
          "close_time": 1772935199999,
          "quote_volume": 5323.96244,
          "trades": 120,
          "taker_buy_base": 67602.2,
          "taker_buy_quote": 3252.90202
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.0481,
          "high": 0.0481,
          "low": 0.0474,
          "close": 0.0475,
          "volume": 339962.4,
          "close_time": 1772938799999,
          "quote_volume": 16233.95797,
          "trades": 259,
          "taker_buy_base": 136763.7,
          "taker_buy_quote": 6536.4651
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.0474,
          "high": 0.0477,
          "low": 0.0474,
          "close": 0.0475,
          "volume": 63249.2,
          "close_time": 1772942399999,
          "quote_volume": 3010.98956,
          "trades": 51,
          "taker_buy_base": 40294.0,
          "taker_buy_quote": 1918.87461
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.0468,
          "close": 0.0471,
          "volume": 109247.6,
          "close_time": 1772945999999,
          "quote_volume": 5143.47647,
          "trades": 53,
          "taker_buy_base": 49431.6,
          "taker_buy_quote": 2334.33153
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.0472,
          "high": 0.0477,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 91829.6,
          "close_time": 1772949599999,
          "quote_volume": 4353.98665,
          "trades": 68,
          "taker_buy_base": 37643.2,
          "taker_buy_quote": 1780.81783
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.0474,
          "high": 0.048,
          "low": 0.0473,
          "close": 0.048,
          "volume": 150513.5,
          "close_time": 1772953199999,
          "quote_volume": 7172.56519,
          "trades": 119,
          "taker_buy_base": 85450.2,
          "taker_buy_quote": 4072.02679
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.048,
          "high": 0.0482,
          "low": 0.0479,
          "close": 0.0482,
          "volume": 70958.4,
          "close_time": 1772956799999,
          "quote_volume": 3410.71964,
          "trades": 72,
          "taker_buy_base": 30406.7,
          "taker_buy_quote": 1461.48265
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0471,
          "close": 0.0474,
          "volume": 710341.7,
          "close_time": 1772960399999,
          "quote_volume": 33763.30725,
          "trades": 409,
          "taker_buy_base": 242833.6,
          "taker_buy_quote": 11529.15147
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.0474,
          "high": 0.0478,
          "low": 0.0473,
          "close": 0.0476,
          "volume": 201297.6,
          "close_time": 1772963999999,
          "quote_volume": 9589.35807,
          "trades": 239,
          "taker_buy_base": 127047.2,
          "taker_buy_quote": 6050.69506
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0476,
          "close": 0.0478,
          "volume": 43356.6,
          "close_time": 1772967599999,
          "quote_volume": 2069.13573,
          "trades": 47,
          "taker_buy_base": 16816.3,
          "taker_buy_quote": 802.71874
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.0478,
          "high": 0.0478,
          "low": 0.0474,
          "close": 0.0477,
          "volume": 113409.8,
          "close_time": 1772971199999,
          "quote_volume": 5401.20278,
          "trades": 165,
          "taker_buy_base": 82814.1,
          "taker_buy_quote": 3944.32934
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0471,
          "close": 0.0474,
          "volume": 239769.5,
          "close_time": 1772974799999,
          "quote_volume": 11371.19011,
          "trades": 251,
          "taker_buy_base": 124408.7,
          "taker_buy_quote": 5893.64095
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.0466,
          "close": 0.0468,
          "volume": 202275.1,
          "close_time": 1772978399999,
          "quote_volume": 9467.11363,
          "trades": 262,
          "taker_buy_base": 79646.5,
          "taker_buy_quote": 3725.43277
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.0468,
          "high": 0.0469,
          "low": 0.0464,
          "close": 0.0469,
          "volume": 324573.8,
          "close_time": 1772981999999,
          "quote_volume": 15167.89975,
          "trades": 305,
          "taker_buy_base": 144877.0,
          "taker_buy_quote": 6769.99176
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.0467,
          "high": 0.0468,
          "low": 0.0462,
          "close": 0.0465,
          "volume": 131180.9,
          "close_time": 1772985599999,
          "quote_volume": 6104.05478,
          "trades": 143,
          "taker_buy_base": 104728.2,
          "taker_buy_quote": 4875.01216
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.0464,
          "high": 0.0464,
          "low": 0.046,
          "close": 0.0461,
          "volume": 217599.0,
          "close_time": 1772989199999,
          "quote_volume": 10036.2877,
          "trades": 83,
          "taker_buy_base": 49478.2,
          "taker_buy_quote": 2289.65299
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.0461,
          "high": 0.0466,
          "low": 0.0461,
          "close": 0.0464,
          "volume": 315266.5,
          "close_time": 1772992799999,
          "quote_volume": 14619.58254,
          "trades": 159,
          "taker_buy_base": 181174.3,
          "taker_buy_quote": 8407.46193
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.0466,
          "high": 0.0468,
          "low": 0.0464,
          "close": 0.0468,
          "volume": 74378.7,
          "close_time": 1772996399999,
          "quote_volume": 3469.39619,
          "trades": 48,
          "taker_buy_base": 35158.5,
          "taker_buy_quote": 1641.44207
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.0468,
          "high": 0.0475,
          "low": 0.0468,
          "close": 0.0472,
          "volume": 157528.6,
          "close_time": 1772999999999,
          "quote_volume": 7430.16698,
          "trades": 119,
          "taker_buy_base": 107163.2,
          "taker_buy_quote": 5048.57486
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.0473,
          "high": 0.0473,
          "low": 0.0469,
          "close": 0.047,
          "volume": 44241.2,
          "close_time": 1773003599999,
          "quote_volume": 2081.58056,
          "trades": 42,
          "taker_buy_base": 23307.1,
          "taker_buy_quote": 1095.27948
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.047,
          "high": 0.0475,
          "low": 0.0468,
          "close": 0.0475,
          "volume": 173986.4,
          "close_time": 1773007199999,
          "quote_volume": 8181.95511,
          "trades": 275,
          "taker_buy_base": 71303.3,
          "taker_buy_quote": 3356.2209
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.0473,
          "high": 0.0475,
          "low": 0.0468,
          "close": 0.0475,
          "volume": 296719.9,
          "close_time": 1773010799999,
          "quote_volume": 13989.76188,
          "trades": 459,
          "taker_buy_base": 91076.6,
          "taker_buy_quote": 4291.59472
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 86304.4,
          "close_time": 1773014399999,
          "quote_volume": 4052.83821,
          "trades": 146,
          "taker_buy_base": 35092.6,
          "taker_buy_quote": 1649.72933
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.047,
          "high": 0.0473,
          "low": 0.0468,
          "close": 0.0471,
          "volume": 140311.9,
          "close_time": 1773017999999,
          "quote_volume": 6586.24611,
          "trades": 85,
          "taker_buy_base": 101020.8,
          "taker_buy_quote": 4741.91477
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.047,
          "high": 0.0473,
          "low": 0.0469,
          "close": 0.047,
          "volume": 149405.7,
          "close_time": 1773021599999,
          "quote_volume": 7027.04512,
          "trades": 143,
          "taker_buy_base": 39628.1,
          "taker_buy_quote": 1865.87177
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.047,
          "high": 0.0474,
          "low": 0.047,
          "close": 0.0474,
          "volume": 80660.8,
          "close_time": 1773025199999,
          "quote_volume": 3807.99862,
          "trades": 104,
          "taker_buy_base": 48933.2,
          "taker_buy_quote": 2308.17584
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.0475,
          "high": 0.0479,
          "low": 0.0473,
          "close": 0.0474,
          "volume": 170712.8,
          "close_time": 1773028799999,
          "quote_volume": 8122.82672,
          "trades": 230,
          "taker_buy_base": 97866.8,
          "taker_buy_quote": 4660.53536
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.0474,
          "high": 0.0478,
          "low": 0.0474,
          "close": 0.0478,
          "volume": 34257.2,
          "close_time": 1773032399999,
          "quote_volume": 1632.47767,
          "trades": 46,
          "taker_buy_base": 10582.1,
          "taker_buy_quote": 504.03799
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.0477,
          "high": 0.0479,
          "low": 0.0475,
          "close": 0.0479,
          "volume": 93257.5,
          "close_time": 1773035999999,
          "quote_volume": 4440.02948,
          "trades": 132,
          "taker_buy_base": 10735.3,
          "taker_buy_quote": 511.91028
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.0479,
          "high": 0.048,
          "low": 0.0476,
          "close": 0.0476,
          "volume": 112008.8,
          "close_time": 1773039599999,
          "quote_volume": 5355.51733,
          "trades": 175,
          "taker_buy_base": 58813.3,
          "taker_buy_quote": 2815.93129
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.0476,
          "high": 0.0476,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 148949.8,
          "close_time": 1773043199999,
          "quote_volume": 7055.27514,
          "trades": 314,
          "taker_buy_base": 60814.5,
          "taker_buy_quote": 2881.15454
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0472,
          "close": 0.0472,
          "volume": 27429.7,
          "close_time": 1773046799999,
          "quote_volume": 1299.92286,
          "trades": 25,
          "taker_buy_base": 15580.4,
          "taker_buy_quote": 738.82826
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.0473,
          "high": 0.0477,
          "low": 0.047,
          "close": 0.0476,
          "volume": 124676.0,
          "close_time": 1773050399999,
          "quote_volume": 5901.57074,
          "trades": 193,
          "taker_buy_base": 65264.3,
          "taker_buy_quote": 3086.09223
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.0476,
          "high": 0.0478,
          "low": 0.0474,
          "close": 0.0474,
          "volume": 80691.5,
          "close_time": 1773053999999,
          "quote_volume": 3839.28276,
          "trades": 125,
          "taker_buy_base": 50297.5,
          "taker_buy_quote": 2394.85386
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0471,
          "close": 0.0475,
          "volume": 90166.6,
          "close_time": 1773057599999,
          "quote_volume": 4262.31453,
          "trades": 82,
          "taker_buy_base": 37976.1,
          "taker_buy_quote": 1794.98755
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.0475,
          "high": 0.0478,
          "low": 0.0473,
          "close": 0.0476,
          "volume": 73792.1,
          "close_time": 1773061199999,
          "quote_volume": 3509.14819,
          "trades": 78,
          "taker_buy_base": 37285.6,
          "taker_buy_quote": 1773.00751
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.0476,
          "high": 0.0477,
          "low": 0.0474,
          "close": 0.0474,
          "volume": 194847.0,
          "close_time": 1773064799999,
          "quote_volume": 9264.38257,
          "trades": 212,
          "taker_buy_base": 79885.2,
          "taker_buy_quote": 3798.70656
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0471,
          "close": 0.0472,
          "volume": 138485.4,
          "close_time": 1773068399999,
          "quote_volume": 6553.05551,
          "trades": 277,
          "taker_buy_base": 46028.3,
          "taker_buy_quote": 2179.90363
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.0474,
          "high": 0.0475,
          "low": 0.0472,
          "close": 0.0475,
          "volume": 149097.5,
          "close_time": 1773071999999,
          "quote_volume": 7064.23758,
          "trades": 206,
          "taker_buy_base": 104096.5,
          "taker_buy_quote": 4933.43221
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 115656.8,
          "close_time": 1773075599999,
          "quote_volume": 5466.47648,
          "trades": 80,
          "taker_buy_base": 34293.1,
          "taker_buy_quote": 1621.9631
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.0472,
          "high": 0.0474,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 117153.4,
          "close_time": 1773079199999,
          "quote_volume": 5542.08323,
          "trades": 157,
          "taker_buy_base": 94631.7,
          "taker_buy_quote": 4477.91237
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.0473,
          "high": 0.0473,
          "low": 0.047,
          "close": 0.0472,
          "volume": 93184.3,
          "close_time": 1773082799999,
          "quote_volume": 4392.40731,
          "trades": 129,
          "taker_buy_base": 60482.4,
          "taker_buy_quote": 2852.17369
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.0471,
          "high": 0.0474,
          "low": 0.047,
          "close": 0.0472,
          "volume": 52635.7,
          "close_time": 1773086399999,
          "quote_volume": 2481.9141,
          "trades": 36,
          "taker_buy_base": 27492.4,
          "taker_buy_quote": 1296.9731
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.047,
          "close": 0.0472,
          "volume": 83449.6,
          "close_time": 1773089999999,
          "quote_volume": 3935.41115,
          "trades": 119,
          "taker_buy_base": 50521.2,
          "taker_buy_quote": 2382.99819
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.0473,
          "high": 0.0478,
          "low": 0.0473,
          "close": 0.0476,
          "volume": 174072.5,
          "close_time": 1773093599999,
          "quote_volume": 8279.47994,
          "trades": 222,
          "taker_buy_base": 74516.9,
          "taker_buy_quote": 3550.35311
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.0476,
          "high": 0.0477,
          "low": 0.0472,
          "close": 0.0472,
          "volume": 241594.5,
          "close_time": 1773097199999,
          "quote_volume": 11465.40939,
          "trades": 185,
          "taker_buy_base": 83677.2,
          "taker_buy_quote": 3967.30251
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.0473,
          "high": 0.0473,
          "low": 0.0471,
          "close": 0.0473,
          "volume": 21730.4,
          "close_time": 1773100799999,
          "quote_volume": 1026.63003,
          "trades": 47,
          "taker_buy_base": 13585.9,
          "taker_buy_quote": 641.96827
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.0473,
          "high": 0.0477,
          "low": 0.0472,
          "close": 0.0477,
          "volume": 70358.2,
          "close_time": 1773104399999,
          "quote_volume": 3331.38168,
          "trades": 114,
          "taker_buy_base": 57212.9,
          "taker_buy_quote": 2706.67794
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0473,
          "close": 0.0477,
          "volume": 95338.2,
          "close_time": 1773107999999,
          "quote_volume": 4533.16811,
          "trades": 99,
          "taker_buy_base": 33058.2,
          "taker_buy_quote": 1572.63615
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.0477,
          "high": 0.0484,
          "low": 0.0477,
          "close": 0.0482,
          "volume": 410750.3,
          "close_time": 1773111599999,
          "quote_volume": 19739.11338,
          "trades": 239,
          "taker_buy_base": 174591.8,
          "taker_buy_quote": 8386.12034
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.0481,
          "high": 0.0482,
          "low": 0.048,
          "close": 0.048,
          "volume": 49852.5,
          "close_time": 1773115199999,
          "quote_volume": 2398.92992,
          "trades": 61,
          "taker_buy_base": 32929.5,
          "taker_buy_quote": 1585.15275
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.0479,
          "high": 0.0497,
          "low": 0.0479,
          "close": 0.0495,
          "volume": 810863.9,
          "close_time": 1773118799999,
          "quote_volume": 39756.88225,
          "trades": 647,
          "taker_buy_base": 512664.8,
          "taker_buy_quote": 25123.73797
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.0495,
          "high": 0.0496,
          "low": 0.0489,
          "close": 0.0489,
          "volume": 277064.9,
          "close_time": 1773122399999,
          "quote_volume": 13602.41406,
          "trades": 213,
          "taker_buy_base": 182636.5,
          "taker_buy_quote": 8961.80154
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.049,
          "high": 0.0491,
          "low": 0.0487,
          "close": 0.0487,
          "volume": 189947.4,
          "close_time": 1773125999999,
          "quote_volume": 9288.65647,
          "trades": 224,
          "taker_buy_base": 100593.9,
          "taker_buy_quote": 4918.93876
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.0488,
          "high": 0.049,
          "low": 0.0486,
          "close": 0.049,
          "volume": 37954.7,
          "close_time": 1773129599999,
          "quote_volume": 1851.30523,
          "trades": 71,
          "taker_buy_base": 28739.6,
          "taker_buy_quote": 1402.11462
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.0491,
          "high": 0.0493,
          "low": 0.0481,
          "close": 0.0487,
          "volume": 799643.5,
          "close_time": 1773133199999,
          "quote_volume": 38816.42386,
          "trades": 955,
          "taker_buy_base": 310964.8,
          "taker_buy_quote": 15096.62811
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.0486,
          "high": 0.049,
          "low": 0.0486,
          "close": 0.049,
          "volume": 118275.7,
          "close_time": 1773136799999,
          "quote_volume": 5783.60811,
          "trades": 107,
          "taker_buy_base": 72987.5,
          "taker_buy_quote": 3570.75694
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.0489,
          "high": 0.0489,
          "low": 0.0486,
          "close": 0.0486,
          "volume": 164368.5,
          "close_time": 1773140399999,
          "quote_volume": 8011.43317,
          "trades": 148,
          "taker_buy_base": 33035.8,
          "taker_buy_quote": 1609.22503
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.0487,
          "high": 0.0487,
          "low": 0.0484,
          "close": 0.0485,
          "volume": 146442.9,
          "close_time": 1773143999999,
          "quote_volume": 7118.29039,
          "trades": 77,
          "taker_buy_base": 57049.3,
          "taker_buy_quote": 2772.47707
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.0481,
          "close": 0.0482,
          "volume": 257287.8,
          "close_time": 1773147599999,
          "quote_volume": 12418.16092,
          "trades": 192,
          "taker_buy_base": 115708.2,
          "taker_buy_quote": 5590.29759
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.0482,
          "high": 0.0482,
          "low": 0.0478,
          "close": 0.048,
          "volume": 503947.9,
          "close_time": 1773151199999,
          "quote_volume": 24172.49417,
          "trades": 343,
          "taker_buy_base": 183537.0,
          "taker_buy_quote": 8805.74512
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.048,
          "high": 0.0487,
          "low": 0.0476,
          "close": 0.0486,
          "volume": 698179.7,
          "close_time": 1773154799999,
          "quote_volume": 33500.21101,
          "trades": 578,
          "taker_buy_base": 312886.3,
          "taker_buy_quote": 15020.29074
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.0487,
          "high": 0.0489,
          "low": 0.0481,
          "close": 0.0482,
          "volume": 480094.5,
          "close_time": 1773158399999,
          "quote_volume": 23221.98657,
          "trades": 353,
          "taker_buy_base": 218479.3,
          "taker_buy_quote": 10586.51625
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.0482,
          "high": 0.0487,
          "low": 0.0482,
          "close": 0.0485,
          "volume": 292981.2,
          "close_time": 1773161999999,
          "quote_volume": 14193.02996,
          "trades": 308,
          "taker_buy_base": 159698.4,
          "taker_buy_quote": 7741.5382
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.0485,
          "high": 0.0488,
          "low": 0.0484,
          "close": 0.0487,
          "volume": 224444.4,
          "close_time": 1773165599999,
          "quote_volume": 10890.87756,
          "trades": 362,
          "taker_buy_base": 107706.7,
          "taker_buy_quote": 5230.53872
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.0486,
          "high": 0.0494,
          "low": 0.0485,
          "close": 0.0485,
          "volume": 484675.2,
          "close_time": 1773169199999,
          "quote_volume": 23722.87452,
          "trades": 570,
          "taker_buy_base": 270543.0,
          "taker_buy_quote": 13232.28808
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.0485,
          "high": 0.0486,
          "low": 0.0479,
          "close": 0.048,
          "volume": 331842.1,
          "close_time": 1773172799999,
          "quote_volume": 15957.36459,
          "trades": 291,
          "taker_buy_base": 141180.1,
          "taker_buy_quote": 6793.08962
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.0481,
          "high": 0.0485,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 130443.8,
          "close_time": 1773176399999,
          "quote_volume": 6299.9674,
          "trades": 182,
          "taker_buy_base": 86117.0,
          "taker_buy_quote": 4156.47756
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.0484,
          "high": 0.0494,
          "low": 0.0484,
          "close": 0.0487,
          "volume": 301058.3,
          "close_time": 1773179999999,
          "quote_volume": 14710.94337,
          "trades": 334,
          "taker_buy_base": 245986.0,
          "taker_buy_quote": 12025.20689
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.0488,
          "high": 0.0489,
          "low": 0.0486,
          "close": 0.0488,
          "volume": 93468.2,
          "close_time": 1773183599999,
          "quote_volume": 4557.08029,
          "trades": 111,
          "taker_buy_base": 42272.0,
          "taker_buy_quote": 2059.94604
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.0488,
          "high": 0.0496,
          "low": 0.0488,
          "close": 0.0493,
          "volume": 181262.4,
          "close_time": 1773187199999,
          "quote_volume": 8927.31111,
          "trades": 327,
          "taker_buy_base": 102200.3,
          "taker_buy_quote": 5034.95429
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0494,
          "high": 0.0499,
          "low": 0.0494,
          "close": 0.0495,
          "volume": 356236.0,
          "close_time": 1773190799999,
          "quote_volume": 17667.47335,
          "trades": 469,
          "taker_buy_base": 159248.7,
          "taker_buy_quote": 7900.31983
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.0496,
          "high": 0.0496,
          "low": 0.0486,
          "close": 0.0492,
          "volume": 474860.2,
          "close_time": 1773194399999,
          "quote_volume": 23305.18379,
          "trades": 418,
          "taker_buy_base": 246460.6,
          "taker_buy_quote": 12117.48085
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.0492,
          "high": 0.0494,
          "low": 0.0488,
          "close": 0.049,
          "volume": 145316.5,
          "close_time": 1773197999999,
          "quote_volume": 7148.61174,
          "trades": 171,
          "taker_buy_base": 87646.5,
          "taker_buy_quote": 4312.89448
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.0491,
          "high": 0.0491,
          "low": 0.0488,
          "close": 0.0489,
          "volume": 58403.3,
          "close_time": 1773201599999,
          "quote_volume": 2859.42824,
          "trades": 74,
          "taker_buy_base": 34913.6,
          "taker_buy_quote": 1708.64125
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.0489,
          "high": 0.0492,
          "low": 0.0488,
          "close": 0.0491,
          "volume": 46007.8,
          "close_time": 1773205199999,
          "quote_volume": 2258.6736,
          "trades": 31,
          "taker_buy_base": 23508.8,
          "taker_buy_quote": 1151.95724
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.0492,
          "high": 0.0498,
          "low": 0.0488,
          "close": 0.0491,
          "volume": 436096.4,
          "close_time": 1773208799999,
          "quote_volume": 21503.11566,
          "trades": 474,
          "taker_buy_base": 316358.7,
          "taker_buy_quote": 15604.48195
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.0493,
          "high": 0.0498,
          "low": 0.0491,
          "close": 0.0498,
          "volume": 345772.7,
          "close_time": 1773212399999,
          "quote_volume": 17065.28774,
          "trades": 326,
          "taker_buy_base": 135637.9,
          "taker_buy_quote": 6695.21793
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.0497,
          "high": 0.0509,
          "low": 0.0488,
          "close": 0.0488,
          "volume": 3119390.1,
          "close_time": 1773215999999,
          "quote_volume": 156125.91543,
          "trades": 2844,
          "taker_buy_base": 1651591.7,
          "taker_buy_quote": 82657.9482
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.0488,
          "high": 0.0494,
          "low": 0.0485,
          "close": 0.0491,
          "volume": 357896.2,
          "close_time": 1773219599999,
          "quote_volume": 17509.70273,
          "trades": 247,
          "taker_buy_base": 105152.3,
          "taker_buy_quote": 5136.35783
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.0492,
          "high": 0.0498,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 480116.5,
          "close_time": 1773223199999,
          "quote_volume": 23774.10533,
          "trades": 308,
          "taker_buy_base": 247331.2,
          "taker_buy_quote": 12256.37089
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.0495,
          "high": 0.0496,
          "low": 0.0492,
          "close": 0.0492,
          "volume": 135611.9,
          "close_time": 1773226799999,
          "quote_volume": 6697.56728,
          "trades": 106,
          "taker_buy_base": 64475.9,
          "taker_buy_quote": 3186.56084
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.0492,
          "high": 0.0495,
          "low": 0.049,
          "close": 0.0491,
          "volume": 256069.0,
          "close_time": 1773230399999,
          "quote_volume": 12603.62785,
          "trades": 189,
          "taker_buy_base": 125137.4,
          "taker_buy_quote": 6169.83558
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.0492,
          "high": 0.05,
          "low": 0.0491,
          "close": 0.0496,
          "volume": 282190.1,
          "close_time": 1773233999999,
          "quote_volume": 14037.11718,
          "trades": 120,
          "taker_buy_base": 217339.5,
          "taker_buy_quote": 10814.67962
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.0497,
          "high": 0.0502,
          "low": 0.0495,
          "close": 0.0499,
          "volume": 306627.7,
          "close_time": 1773237599999,
          "quote_volume": 15316.73248,
          "trades": 218,
          "taker_buy_base": 150219.3,
          "taker_buy_quote": 7500.77667
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.05,
          "high": 0.0506,
          "low": 0.0498,
          "close": 0.0499,
          "volume": 587469.9,
          "close_time": 1773241199999,
          "quote_volume": 29455.79692,
          "trades": 364,
          "taker_buy_base": 240170.4,
          "taker_buy_quote": 12045.31463
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.0499,
          "high": 0.0556,
          "low": 0.0496,
          "close": 0.0504,
          "volume": 15602454.2,
          "close_time": 1773244799999,
          "quote_volume": 824974.81319,
          "trades": 8280,
          "taker_buy_base": 8191362.8,
          "taker_buy_quote": 433995.85359
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.0504,
          "high": 0.0524,
          "low": 0.05,
          "close": 0.0508,
          "volume": 4952346.0,
          "close_time": 1773248399999,
          "quote_volume": 252963.56896,
          "trades": 2551,
          "taker_buy_base": 2423448.8,
          "taker_buy_quote": 124007.29154
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.0504,
          "close": 0.0508,
          "volume": 647491.4,
          "close_time": 1773251999999,
          "quote_volume": 32817.66971,
          "trades": 411,
          "taker_buy_base": 287991.7,
          "taker_buy_quote": 14603.71367
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.0508,
          "high": 0.051,
          "low": 0.0495,
          "close": 0.0501,
          "volume": 1172092.2,
          "close_time": 1773255599999,
          "quote_volume": 58809.23214,
          "trades": 1096,
          "taker_buy_base": 447753.4,
          "taker_buy_quote": 22487.14208
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.05,
          "high": 0.0513,
          "low": 0.0497,
          "close": 0.051,
          "volume": 1020971.8,
          "close_time": 1773259199999,
          "quote_volume": 51672.59981,
          "trades": 398,
          "taker_buy_base": 484068.5,
          "taker_buy_quote": 24508.04254
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.051,
          "high": 0.0519,
          "low": 0.0508,
          "close": 0.0508,
          "volume": 666202.5,
          "close_time": 1773262799999,
          "quote_volume": 34195.5882,
          "trades": 450,
          "taker_buy_base": 338840.2,
          "taker_buy_quote": 17425.64786
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.0508,
          "high": 0.0512,
          "low": 0.0507,
          "close": 0.0508,
          "volume": 283222.3,
          "close_time": 1773266399999,
          "quote_volume": 14428.63943,
          "trades": 277,
          "taker_buy_base": 121096.9,
          "taker_buy_quote": 6171.76628
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 114377.3,
          "close_time": 1773269999999,
          "quote_volume": 5813.63099,
          "trades": 140,
          "taker_buy_base": 50437.0,
          "taker_buy_quote": 2563.8097
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.0509,
          "high": 0.0512,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 167698.2,
          "close_time": 1773273599999,
          "quote_volume": 8544.49302,
          "trades": 134,
          "taker_buy_base": 137236.8,
          "taker_buy_quote": 6991.31944
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.051,
          "high": 0.0513,
          "low": 0.0509,
          "close": 0.051,
          "volume": 342369.6,
          "close_time": 1773277199999,
          "quote_volume": 17490.22926,
          "trades": 306,
          "taker_buy_base": 196985.6,
          "taker_buy_quote": 10059.95361
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.0511,
          "high": 0.0513,
          "low": 0.0506,
          "close": 0.0513,
          "volume": 265752.7,
          "close_time": 1773280799999,
          "quote_volume": 13497.92656,
          "trades": 337,
          "taker_buy_base": 86214.6,
          "taker_buy_quote": 4386.48848
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.0513,
          "high": 0.0517,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 522566.2,
          "close_time": 1773284399999,
          "quote_volume": 26858.21054,
          "trades": 334,
          "taker_buy_base": 175566.3,
          "taker_buy_quote": 9018.87705
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.0511,
          "high": 0.0523,
          "low": 0.0511,
          "close": 0.0518,
          "volume": 2009639.6,
          "close_time": 1773287999999,
          "quote_volume": 104052.05545,
          "trades": 1206,
          "taker_buy_base": 1092425.1,
          "taker_buy_quote": 56565.36693
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0519,
          "high": 0.053,
          "low": 0.0519,
          "close": 0.0524,
          "volume": 689548.8,
          "close_time": 1773291599999,
          "quote_volume": 36138.88473,
          "trades": 510,
          "taker_buy_base": 366160.3,
          "taker_buy_quote": 19193.15403
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.0525,
          "high": 0.053,
          "low": 0.052,
          "close": 0.0529,
          "volume": 616772.6,
          "close_time": 1773295199999,
          "quote_volume": 32333.1253,
          "trades": 398,
          "taker_buy_base": 283008.9,
          "taker_buy_quote": 14836.27457
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.0528,
          "high": 0.0543,
          "low": 0.0517,
          "close": 0.052,
          "volume": 1799094.5,
          "close_time": 1773298799999,
          "quote_volume": 95260.00497,
          "trades": 835,
          "taker_buy_base": 807319.0,
          "taker_buy_quote": 42887.0102
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.0522,
          "high": 0.0527,
          "low": 0.0519,
          "close": 0.0523,
          "volume": 493308.2,
          "close_time": 1773302399999,
          "quote_volume": 25789.70477,
          "trades": 206,
          "taker_buy_base": 223326.1,
          "taker_buy_quote": 11672.18182
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0516,
          "close": 0.0519,
          "volume": 274320.5,
          "close_time": 1773305999999,
          "quote_volume": 14265.57126,
          "trades": 162,
          "taker_buy_base": 133879.2,
          "taker_buy_quote": 6956.63767
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.0519,
          "high": 0.0521,
          "low": 0.0516,
          "close": 0.0518,
          "volume": 387390.8,
          "close_time": 1773309599999,
          "quote_volume": 20076.13828,
          "trades": 257,
          "taker_buy_base": 117496.9,
          "taker_buy_quote": 6085.38852
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.0518,
          "high": 0.053,
          "low": 0.0516,
          "close": 0.0526,
          "volume": 727778.3,
          "close_time": 1773313199999,
          "quote_volume": 38193.5086,
          "trades": 463,
          "taker_buy_base": 428833.4,
          "taker_buy_quote": 22492.05698
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.0527,
          "high": 0.0535,
          "low": 0.0522,
          "close": 0.0526,
          "volume": 602550.8,
          "close_time": 1773316799999,
          "quote_volume": 31876.75801,
          "trades": 253,
          "taker_buy_base": 468000.9,
          "taker_buy_quote": 24800.93427
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.0525,
          "high": 0.0525,
          "low": 0.052,
          "close": 0.0521,
          "volume": 156419.2,
          "close_time": 1773320399999,
          "quote_volume": 8176.69671,
          "trades": 248,
          "taker_buy_base": 41475.1,
          "taker_buy_quote": 2168.00073
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.0522,
          "high": 0.0526,
          "low": 0.0519,
          "close": 0.052,
          "volume": 336909.0,
          "close_time": 1773323999999,
          "quote_volume": 17605.11422,
          "trades": 255,
          "taker_buy_base": 166445.6,
          "taker_buy_quote": 8726.15124
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.0521,
          "high": 0.0521,
          "low": 0.051,
          "close": 0.0514,
          "volume": 674204.1,
          "close_time": 1773327599999,
          "quote_volume": 34758.02684,
          "trades": 551,
          "taker_buy_base": 225426.4,
          "taker_buy_quote": 11635.4003
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.0515,
          "high": 0.0519,
          "low": 0.0514,
          "close": 0.0516,
          "volume": 252350.3,
          "close_time": 1773331199999,
          "quote_volume": 13031.06157,
          "trades": 179,
          "taker_buy_base": 118289.0,
          "taker_buy_quote": 6112.87501
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.051,
          "close": 0.0512,
          "volume": 414146.2,
          "close_time": 1773334799999,
          "quote_volume": 21238.83448,
          "trades": 352,
          "taker_buy_base": 172622.9,
          "taker_buy_quote": 8855.61109
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.0512,
          "high": 0.0525,
          "low": 0.051,
          "close": 0.0517,
          "volume": 1264792.3,
          "close_time": 1773338399999,
          "quote_volume": 65535.53404,
          "trades": 812,
          "taker_buy_base": 779760.0,
          "taker_buy_quote": 40391.0365
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.0517,
          "high": 0.0518,
          "low": 0.0515,
          "close": 0.0517,
          "volume": 119655.3,
          "close_time": 1773341999999,
          "quote_volume": 6182.36038,
          "trades": 108,
          "taker_buy_base": 69079.7,
          "taker_buy_quote": 3570.05344
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.0517,
          "high": 0.0522,
          "low": 0.0516,
          "close": 0.0522,
          "volume": 126529.2,
          "close_time": 1773345599999,
          "quote_volume": 6570.10289,
          "trades": 76,
          "taker_buy_base": 60225.5,
          "taker_buy_quote": 3128.1213
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.0521,
          "high": 0.0523,
          "low": 0.0516,
          "close": 0.052,
          "volume": 387143.7,
          "close_time": 1773349199999,
          "quote_volume": 20103.3537,
          "trades": 343,
          "taker_buy_base": 164653.5,
          "taker_buy_quote": 8544.53845
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.0519,
          "high": 0.0526,
          "low": 0.0519,
          "close": 0.0523,
          "volume": 292546.7,
          "close_time": 1773352799999,
          "quote_volume": 15287.46996,
          "trades": 209,
          "taker_buy_base": 189884.2,
          "taker_buy_quote": 9924.38577
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0519,
          "close": 0.0521,
          "volume": 199584.1,
          "close_time": 1773356399999,
          "quote_volume": 10403.06093,
          "trades": 221,
          "taker_buy_base": 65679.7,
          "taker_buy_quote": 3420.42434
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.052,
          "close": 0.052,
          "volume": 181167.5,
          "close_time": 1773359999999,
          "quote_volume": 9441.60423,
          "trades": 90,
          "taker_buy_base": 51084.7,
          "taker_buy_quote": 2664.28566
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.052,
          "high": 0.0531,
          "low": 0.0519,
          "close": 0.0527,
          "volume": 695940.6,
          "close_time": 1773363599999,
          "quote_volume": 36681.44297,
          "trades": 517,
          "taker_buy_base": 391613.8,
          "taker_buy_quote": 20638.21821
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.0527,
          "high": 0.0531,
          "low": 0.0527,
          "close": 0.053,
          "volume": 179076.3,
          "close_time": 1773367199999,
          "quote_volume": 9471.69913,
          "trades": 150,
          "taker_buy_base": 80613.5,
          "taker_buy_quote": 4261.52468
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.053,
          "high": 0.0531,
          "low": 0.0527,
          "close": 0.0528,
          "volume": 54128.4,
          "close_time": 1773370799999,
          "quote_volume": 2866.52283,
          "trades": 38,
          "taker_buy_base": 17117.8,
          "taker_buy_quote": 908.11594
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.0529,
          "high": 0.0529,
          "low": 0.0527,
          "close": 0.0528,
          "volume": 31175.3,
          "close_time": 1773374399999,
          "quote_volume": 1645.4393,
          "trades": 51,
          "taker_buy_base": 4831.6,
          "taker_buy_quote": 255.57268
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.0528,
          "high": 0.0528,
          "low": 0.0524,
          "close": 0.0526,
          "volume": 129761.6,
          "close_time": 1773377999999,
          "quote_volume": 6823.81588,
          "trades": 213,
          "taker_buy_base": 20733.0,
          "taker_buy_quote": 1090.86447
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.0526,
          "high": 0.0529,
          "low": 0.0524,
          "close": 0.0529,
          "volume": 97475.7,
          "close_time": 1773381599999,
          "quote_volume": 5124.46973,
          "trades": 162,
          "taker_buy_base": 25993.2,
          "taker_buy_quote": 1367.25246
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.0528,
          "high": 0.0528,
          "low": 0.0525,
          "close": 0.0526,
          "volume": 185736.6,
          "close_time": 1773385199999,
          "quote_volume": 9773.85843,
          "trades": 249,
          "taker_buy_base": 98232.8,
          "taker_buy_quote": 5169.24921
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0523,
          "close": 0.0523,
          "volume": 265691.7,
          "close_time": 1773388799999,
          "quote_volume": 13956.20585,
          "trades": 292,
          "taker_buy_base": 153686.6,
          "taker_buy_quote": 8073.29923
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0518,
          "close": 0.0519,
          "volume": 237241.8,
          "close_time": 1773392399999,
          "quote_volume": 12346.99823,
          "trades": 298,
          "taker_buy_base": 89326.9,
          "taker_buy_quote": 4650.88457
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.052,
          "high": 0.0523,
          "low": 0.0519,
          "close": 0.0522,
          "volume": 201158.9,
          "close_time": 1773395999999,
          "quote_volume": 10479.95656,
          "trades": 190,
          "taker_buy_base": 131649.2,
          "taker_buy_quote": 6853.73437
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.0522,
          "high": 0.0526,
          "low": 0.0522,
          "close": 0.0522,
          "volume": 134448.7,
          "close_time": 1773399599999,
          "quote_volume": 7043.66303,
          "trades": 164,
          "taker_buy_base": 83625.8,
          "taker_buy_quote": 4382.29519
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.0523,
          "high": 0.0525,
          "low": 0.0521,
          "close": 0.0522,
          "volume": 88370.6,
          "close_time": 1773403199999,
          "quote_volume": 4619.76432,
          "trades": 109,
          "taker_buy_base": 65733.8,
          "taker_buy_quote": 3436.40134
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0522,
          "high": 0.0522,
          "low": 0.052,
          "close": 0.0522,
          "volume": 64853.6,
          "close_time": 1773406799999,
          "quote_volume": 3377.08263,
          "trades": 62,
          "taker_buy_base": 29431.6,
          "taker_buy_quote": 1533.12721
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.0521,
          "high": 0.0529,
          "low": 0.0521,
          "close": 0.0526,
          "volume": 219394.1,
          "close_time": 1773410399999,
          "quote_volume": 11518.84188,
          "trades": 228,
          "taker_buy_base": 111785.3,
          "taker_buy_quote": 5865.32039
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.0527,
          "high": 0.0533,
          "low": 0.0526,
          "close": 0.0529,
          "volume": 575642.9,
          "close_time": 1773413999999,
          "quote_volume": 30484.21814,
          "trades": 553,
          "taker_buy_base": 297838.5,
          "taker_buy_quote": 15765.59107
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.0529,
          "high": 0.0546,
          "low": 0.0529,
          "close": 0.0536,
          "volume": 1802444.0,
          "close_time": 1773417599999,
          "quote_volume": 97147.48691,
          "trades": 1835,
          "taker_buy_base": 936328.5,
          "taker_buy_quote": 50514.20811
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0531,
          "close": 0.0534,
          "volume": 443573.2,
          "close_time": 1773421199999,
          "quote_volume": 23704.39373,
          "trades": 644,
          "taker_buy_base": 157817.4,
          "taker_buy_quote": 8431.96706
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0528,
          "close": 0.0533,
          "volume": 370364.9,
          "close_time": 1773424799999,
          "quote_volume": 19754.43425,
          "trades": 365,
          "taker_buy_base": 123632.8,
          "taker_buy_quote": 6604.4397
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.0534,
          "high": 0.0536,
          "low": 0.0529,
          "close": 0.0529,
          "volume": 217278.5,
          "close_time": 1773428399999,
          "quote_volume": 11595.63235,
          "trades": 260,
          "taker_buy_base": 63841.4,
          "taker_buy_quote": 3407.97551
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.053,
          "high": 0.0534,
          "low": 0.0527,
          "close": 0.053,
          "volume": 439439.3,
          "close_time": 1773431999999,
          "quote_volume": 23321.30937,
          "trades": 340,
          "taker_buy_base": 235855.1,
          "taker_buy_quote": 12513.6426
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.0529,
          "high": 0.054,
          "low": 0.0529,
          "close": 0.054,
          "volume": 776220.7,
          "close_time": 1773435599999,
          "quote_volume": 41647.95977,
          "trades": 573,
          "taker_buy_base": 458896.9,
          "taker_buy_quote": 24643.64519
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.0527,
          "close": 0.0531,
          "volume": 1245514.4,
          "close_time": 1773439199999,
          "quote_volume": 66717.56221,
          "trades": 752,
          "taker_buy_base": 493169.5,
          "taker_buy_quote": 26535.89824
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.053,
          "high": 0.054,
          "low": 0.0529,
          "close": 0.0533,
          "volume": 714499.4,
          "close_time": 1773442799999,
          "quote_volume": 38236.21286,
          "trades": 459,
          "taker_buy_base": 530596.3,
          "taker_buy_quote": 28402.82793
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.0534,
          "high": 0.0536,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 158514.7,
          "close_time": 1773446399999,
          "quote_volume": 8470.16149,
          "trades": 147,
          "taker_buy_base": 69286.4,
          "taker_buy_quote": 3702.68629
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0535,
          "high": 0.0541,
          "low": 0.0533,
          "close": 0.054,
          "volume": 94858.8,
          "close_time": 1773449999999,
          "quote_volume": 5091.11875,
          "trades": 110,
          "taker_buy_base": 18831.2,
          "taker_buy_quote": 1010.85728
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.0541,
          "high": 0.0555,
          "low": 0.0541,
          "close": 0.055,
          "volume": 1289217.9,
          "close_time": 1773453599999,
          "quote_volume": 70788.04139,
          "trades": 553,
          "taker_buy_base": 627107.2,
          "taker_buy_quote": 34418.80807
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 360315.7,
          "close_time": 1773457199999,
          "quote_volume": 19669.32874,
          "trades": 161,
          "taker_buy_base": 151996.5,
          "taker_buy_quote": 8305.8999
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.0545,
          "high": 0.056,
          "low": 0.0543,
          "close": 0.0557,
          "volume": 833220.6,
          "close_time": 1773460799999,
          "quote_volume": 46009.94972,
          "trades": 533,
          "taker_buy_base": 440170.9,
          "taker_buy_quote": 24297.93288
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0557,
          "high": 0.0557,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 290679.6,
          "close_time": 1773464399999,
          "quote_volume": 16035.71116,
          "trades": 375,
          "taker_buy_base": 111250.3,
          "taker_buy_quote": 6125.6762
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.0547,
          "high": 0.055,
          "low": 0.0543,
          "close": 0.0547,
          "volume": 324015.8,
          "close_time": 1773467999999,
          "quote_volume": 17711.46096,
          "trades": 344,
          "taker_buy_base": 173347.1,
          "taker_buy_quote": 9480.504
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.0547,
          "high": 0.0568,
          "low": 0.0544,
          "close": 0.0552,
          "volume": 2378488.4,
          "close_time": 1773471599999,
          "quote_volume": 132305.85787,
          "trades": 1725,
          "taker_buy_base": 1244509.3,
          "taker_buy_quote": 69351.23036
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.0551,
          "high": 0.0665,
          "low": 0.0549,
          "close": 0.0628,
          "volume": 23718150.4,
          "close_time": 1773475199999,
          "quote_volume": 1485090.66965,
          "trades": 23215,
          "taker_buy_base": 13762605.0,
          "taker_buy_quote": 860920.86905
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0628,
          "high": 0.0633,
          "low": 0.0585,
          "close": 0.061,
          "volume": 14169574.6,
          "close_time": 1773478799999,
          "quote_volume": 854875.49867,
          "trades": 9908,
          "taker_buy_base": 6587072.6,
          "taker_buy_quote": 398595.17686
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.061,
          "high": 0.0613,
          "low": 0.0576,
          "close": 0.059,
          "volume": 7253960.6,
          "close_time": 1773482399999,
          "quote_volume": 431650.25026,
          "trades": 4253,
          "taker_buy_base": 3101028.9,
          "taker_buy_quote": 184744.59118
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.0591,
          "high": 0.0609,
          "low": 0.058,
          "close": 0.059,
          "volume": 4347706.3,
          "close_time": 1773485999999,
          "quote_volume": 258643.57354,
          "trades": 2735,
          "taker_buy_base": 2163449.9,
          "taker_buy_quote": 128809.88402
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.0592,
          "high": 0.0595,
          "low": 0.0576,
          "close": 0.0592,
          "volume": 2797937.3,
          "close_time": 1773489599999,
          "quote_volume": 163935.7763,
          "trades": 1821,
          "taker_buy_base": 1162438.6,
          "taker_buy_quote": 68170.74847
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.0592,
          "high": 0.0619,
          "low": 0.0572,
          "close": 0.0592,
          "volume": 6853736.0,
          "close_time": 1773493199999,
          "quote_volume": 409241.51974,
          "trades": 6962,
          "taker_buy_base": 3459545.6,
          "taker_buy_quote": 207442.1811
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.0592,
          "high": 0.0611,
          "low": 0.0584,
          "close": 0.0608,
          "volume": 4017844.0,
          "close_time": 1773496799999,
          "quote_volume": 239736.94383,
          "trades": 3266,
          "taker_buy_base": 1992809.8,
          "taker_buy_quote": 119257.45861
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.0608,
          "high": 0.0611,
          "low": 0.0594,
          "close": 0.0597,
          "volume": 2294372.3,
          "close_time": 1773500399999,
          "quote_volume": 137754.85798,
          "trades": 3045,
          "taker_buy_base": 1105246.4,
          "taker_buy_quote": 66392.06683
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.0597,
          "high": 0.0614,
          "low": 0.0595,
          "close": 0.0603,
          "volume": 2122168.5,
          "close_time": 1773503999999,
          "quote_volume": 128101.24931,
          "trades": 2835,
          "taker_buy_base": 1018098.2,
          "taker_buy_quote": 61525.3916
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0604,
          "high": 0.0621,
          "low": 0.0601,
          "close": 0.0613,
          "volume": 2931667.3,
          "close_time": 1773507599999,
          "quote_volume": 179794.89729,
          "trades": 3860,
          "taker_buy_base": 1649125.4,
          "taker_buy_quote": 101251.09951
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.0614,
          "high": 0.0895,
          "low": 0.0612,
          "close": 0.0826,
          "volume": 37310419.4,
          "close_time": 1773511199999,
          "quote_volume": 2743299.32545,
          "trades": 29117,
          "taker_buy_base": 20065630.7,
          "taker_buy_quote": 1462092.61864
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.0823,
          "high": 0.09,
          "low": 0.0744,
          "close": 0.085,
          "volume": 61649293.7,
          "close_time": 1773514799999,
          "quote_volume": 5093909.90235,
          "trades": 39445,
          "taker_buy_base": 32089121.5,
          "taker_buy_quote": 2654548.97772
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.0851,
          "high": 0.0861,
          "low": 0.0752,
          "close": 0.0787,
          "volume": 22963122.9,
          "close_time": 1773518399999,
          "quote_volume": 1835957.88418,
          "trades": 17400,
          "taker_buy_base": 10677597.5,
          "taker_buy_quote": 853696.9299
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.0787,
          "high": 0.0793,
          "low": 0.072,
          "close": 0.0742,
          "volume": 17020585.2,
          "close_time": 1773521999999,
          "quote_volume": 1276619.47313,
          "trades": 11001,
          "taker_buy_base": 8662108.1,
          "taker_buy_quote": 649638.22761
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.0742,
          "high": 0.083,
          "low": 0.074,
          "close": 0.0783,
          "volume": 22099112.9,
          "close_time": 1773525599999,
          "quote_volume": 1746502.48969,
          "trades": 12861,
          "taker_buy_base": 11802274.2,
          "taker_buy_quote": 931486.94286
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.0781,
          "high": 0.0796,
          "low": 0.0756,
          "close": 0.0791,
          "volume": 10694568.2,
          "close_time": 1773529199999,
          "quote_volume": 824711.1412,
          "trades": 6739,
          "taker_buy_base": 5661583.4,
          "taker_buy_quote": 436991.4702
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.0792,
          "high": 0.0815,
          "low": 0.0759,
          "close": 0.0766,
          "volume": 12072227.8,
          "close_time": 1773532799999,
          "quote_volume": 950306.24745,
          "trades": 6864,
          "taker_buy_base": 5707533.3,
          "taker_buy_quote": 449691.10159
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0765,
          "high": 0.0795,
          "low": 0.0746,
          "close": 0.0761,
          "volume": 7846653.4,
          "close_time": 1773536399999,
          "quote_volume": 607693.30428,
          "trades": 4952,
          "taker_buy_base": 3735276.9,
          "taker_buy_quote": 289372.94304
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.076,
          "high": 0.0798,
          "low": 0.0749,
          "close": 0.0779,
          "volume": 5171908.4,
          "close_time": 1773539999999,
          "quote_volume": 400280.15607,
          "trades": 3447,
          "taker_buy_base": 2732985.1,
          "taker_buy_quote": 211901.79196
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.078,
          "high": 0.0848,
          "low": 0.0768,
          "close": 0.081,
          "volume": 11466290.5,
          "close_time": 1773543599999,
          "quote_volume": 926214.05468,
          "trades": 7944,
          "taker_buy_base": 5791888.5,
          "taker_buy_quote": 468728.00059
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.081,
          "high": 0.0849,
          "low": 0.0789,
          "close": 0.0794,
          "volume": 8735702.2,
          "close_time": 1773547199999,
          "quote_volume": 710955.4805,
          "trades": 4039,
          "taker_buy_base": 4246380.2,
          "taker_buy_quote": 346460.60974
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0795,
          "high": 0.083,
          "low": 0.0768,
          "close": 0.0826,
          "volume": 6234666.3,
          "close_time": 1773550799999,
          "quote_volume": 494676.3402,
          "trades": 3477,
          "taker_buy_base": 3333578.0,
          "taker_buy_quote": 265082.14117
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.0828,
          "high": 0.0865,
          "low": 0.08,
          "close": 0.0813,
          "volume": 12808613.2,
          "close_time": 1773554399999,
          "quote_volume": 1064390.90994,
          "trades": 7673,
          "taker_buy_base": 6438284.2,
          "taker_buy_quote": 536094.60863
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.0812,
          "high": 0.0895,
          "low": 0.0777,
          "close": 0.0871,
          "volume": 17353442.1,
          "close_time": 1773557999999,
          "quote_volume": 1440684.27843,
          "trades": 9212,
          "taker_buy_base": 8770817.1,
          "taker_buy_quote": 730901.37314
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.087,
          "high": 0.101,
          "low": 0.087,
          "close": 0.0945,
          "volume": 40830169.2,
          "close_time": 1773561599999,
          "quote_volume": 3871732.04835,
          "trades": 22242,
          "taker_buy_base": 21174187.0,
          "taker_buy_quote": 2002633.33451
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0944,
          "high": 0.0964,
          "low": 0.091,
          "close": 0.093,
          "volume": 17225410.5,
          "close_time": 1773565199999,
          "quote_volume": 1615430.1936,
          "trades": 10343,
          "taker_buy_base": 8767911.1,
          "taker_buy_quote": 822722.34742
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.093,
          "high": 0.1066,
          "low": 0.0926,
          "close": 0.1008,
          "volume": 36365412.6,
          "close_time": 1773568799999,
          "quote_volume": 3690411.3989,
          "trades": 21580,
          "taker_buy_base": 19733091.0,
          "taker_buy_quote": 2002731.79551
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.1009,
          "high": 0.1025,
          "low": 0.0935,
          "close": 0.0936,
          "volume": 17692460.4,
          "close_time": 1773572399999,
          "quote_volume": 1730893.07155,
          "trades": 11578,
          "taker_buy_base": 8385981.9,
          "taker_buy_quote": 821134.98274
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.0937,
          "high": 0.0944,
          "low": 0.0875,
          "close": 0.0908,
          "volume": 18543190.0,
          "close_time": 1773575999999,
          "quote_volume": 1684413.24199,
          "trades": 13417,
          "taker_buy_base": 9133109.0,
          "taker_buy_quote": 830618.34996
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.0907,
          "high": 0.0908,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 24386593.4,
          "close_time": 1773579599999,
          "quote_volume": 2099802.1855,
          "trades": 16480,
          "taker_buy_base": 11275298.3,
          "taker_buy_quote": 972096.20769
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.0826,
          "high": 0.0854,
          "low": 0.0785,
          "close": 0.0808,
          "volume": 13043055.9,
          "close_time": 1773583199999,
          "quote_volume": 1061470.68219,
          "trades": 6400,
          "taker_buy_base": 6132450.3,
          "taker_buy_quote": 499672.08739
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.081,
          "high": 0.0837,
          "low": 0.0769,
          "close": 0.0773,
          "volume": 9784811.1,
          "close_time": 1773586799999,
          "quote_volume": 784299.16111,
          "trades": 5211,
          "taker_buy_base": 4890736.6,
          "taker_buy_quote": 392790.02674
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.0773,
          "high": 0.0823,
          "low": 0.0756,
          "close": 0.0795,
          "volume": 11084800.7,
          "close_time": 1773590399999,
          "quote_volume": 883557.95016,
          "trades": 7056,
          "taker_buy_base": 6326226.4,
          "taker_buy_quote": 504124.26167
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.0796,
          "high": 0.0822,
          "low": 0.0777,
          "close": 0.0786,
          "volume": 5842760.2,
          "close_time": 1773593999999,
          "quote_volume": 465970.93206,
          "trades": 3974,
          "taker_buy_base": 2992967.7,
          "taker_buy_quote": 239156.47933
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.0785,
          "high": 0.0796,
          "low": 0.0766,
          "close": 0.0781,
          "volume": 6761375.2,
          "close_time": 1773597599999,
          "quote_volume": 527652.99025,
          "trades": 4943,
          "taker_buy_base": 3311571.5,
          "taker_buy_quote": 258805.02234
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.078,
          "high": 0.0784,
          "low": 0.0763,
          "close": 0.0764,
          "volume": 3845641.0,
          "close_time": 1773601199999,
          "quote_volume": 298521.78569,
          "trades": 4908,
          "taker_buy_base": 2077645.2,
          "taker_buy_quote": 161441.35256
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.0763,
          "high": 0.0786,
          "low": 0.0757,
          "close": 0.0764,
          "volume": 5257160.5,
          "close_time": 1773604799999,
          "quote_volume": 405254.17589,
          "trades": 3649,
          "taker_buy_base": 3230264.7,
          "taker_buy_quote": 249264.5525
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0764,
          "high": 0.0766,
          "low": 0.0709,
          "close": 0.0727,
          "volume": 9338822.2,
          "close_time": 1773608399999,
          "quote_volume": 680770.66206,
          "trades": 7102,
          "taker_buy_base": 4820385.6,
          "taker_buy_quote": 349653.76179
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.0726,
          "high": 0.0729,
          "low": 0.07,
          "close": 0.0711,
          "volume": 4385991.3,
          "close_time": 1773611999999,
          "quote_volume": 312241.89861,
          "trades": 2250,
          "taker_buy_base": 2004165.0,
          "taker_buy_quote": 142591.04194
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.0711,
          "high": 0.0717,
          "low": 0.068,
          "close": 0.0694,
          "volume": 4942176.2,
          "close_time": 1773615599999,
          "quote_volume": 344103.1435,
          "trades": 2834,
          "taker_buy_base": 2307926.2,
          "taker_buy_quote": 160739.17923
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.0693,
          "high": 0.0704,
          "low": 0.0681,
          "close": 0.0695,
          "volume": 2113275.9,
          "close_time": 1773619199999,
          "quote_volume": 146179.91186,
          "trades": 1320,
          "taker_buy_base": 1196048.5,
          "taker_buy_quote": 82790.02328
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0696,
          "high": 0.0713,
          "low": 0.0693,
          "close": 0.07,
          "volume": 3376772.6,
          "close_time": 1773622799999,
          "quote_volume": 236749.37042,
          "trades": 2472,
          "taker_buy_base": 1912456.2,
          "taker_buy_quote": 133827.3249
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.0699,
          "high": 0.07,
          "low": 0.0659,
          "close": 0.0681,
          "volume": 4711541.4,
          "close_time": 1773626399999,
          "quote_volume": 317625.66538,
          "trades": 2113,
          "taker_buy_base": 2222935.6,
          "taker_buy_quote": 149868.87633
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.0682,
          "high": 0.0696,
          "low": 0.0672,
          "close": 0.0674,
          "volume": 2283319.1,
          "close_time": 1773629999999,
          "quote_volume": 155175.01349,
          "trades": 1289,
          "taker_buy_base": 896059.1,
          "taker_buy_quote": 60861.81511
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.0672,
          "high": 0.0677,
          "low": 0.0665,
          "close": 0.0669,
          "volume": 2448104.4,
          "close_time": 1773633599999,
          "quote_volume": 163948.34024,
          "trades": 821,
          "taker_buy_base": 1419404.5,
          "taker_buy_quote": 95043.99719
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0667,
          "high": 0.0672,
          "low": 0.0656,
          "close": 0.0668,
          "volume": 1694657.9,
          "close_time": 1773637199999,
          "quote_volume": 112519.41373,
          "trades": 857,
          "taker_buy_base": 929450.6,
          "taker_buy_quote": 61697.11743
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.0668,
          "high": 0.0696,
          "low": 0.0668,
          "close": 0.0681,
          "volume": 4564381.7,
          "close_time": 1773640799999,
          "quote_volume": 310947.46457,
          "trades": 1845,
          "taker_buy_base": 2501352.9,
          "taker_buy_quote": 170678.18321
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.068,
          "high": 0.0695,
          "low": 0.0663,
          "close": 0.0687,
          "volume": 3885014.5,
          "close_time": 1773644399999,
          "quote_volume": 263740.56149,
          "trades": 1729,
          "taker_buy_base": 2348638.6,
          "taker_buy_quote": 159358.15305
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.0688,
          "high": 0.0723,
          "low": 0.0681,
          "close": 0.0691,
          "volume": 7681877.5,
          "close_time": 1773647999999,
          "quote_volume": 539520.61833,
          "trades": 5345,
          "taker_buy_base": 3656912.7,
          "taker_buy_quote": 258135.16025
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.0693,
          "high": 0.0707,
          "low": 0.0683,
          "close": 0.0693,
          "volume": 4909286.8,
          "close_time": 1773651599999,
          "quote_volume": 341289.03819,
          "trades": 4210,
          "taker_buy_base": 2129402.9,
          "taker_buy_quote": 147910.70756
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.0665,
          "close": 0.0674,
          "volume": 2965539.7,
          "close_time": 1773655199999,
          "quote_volume": 201050.82568,
          "trades": 1802,
          "taker_buy_base": 886365.8,
          "taker_buy_quote": 60058.55442
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.0674,
          "high": 0.0696,
          "low": 0.0673,
          "close": 0.0683,
          "volume": 2428028.9,
          "close_time": 1773658799999,
          "quote_volume": 166877.13504,
          "trades": 1681,
          "taker_buy_base": 1399410.3,
          "taker_buy_quote": 96185.93942
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.0682,
          "high": 0.0683,
          "low": 0.0672,
          "close": 0.0679,
          "volume": 1899261.7,
          "close_time": 1773662399999,
          "quote_volume": 128719.72946,
          "trades": 981,
          "taker_buy_base": 931362.2,
          "taker_buy_quote": 63116.21966
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0678,
          "high": 0.0681,
          "low": 0.0667,
          "close": 0.0669,
          "volume": 1622499.3,
          "close_time": 1773665999999,
          "quote_volume": 108950.63376,
          "trades": 977,
          "taker_buy_base": 581588.1,
          "taker_buy_quote": 39106.56455
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.067,
          "high": 0.0689,
          "low": 0.066,
          "close": 0.0681,
          "volume": 2379582.2,
          "close_time": 1773669599999,
          "quote_volume": 159765.16523,
          "trades": 1243,
          "taker_buy_base": 1141525.2,
          "taker_buy_quote": 76817.01399
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.0681,
          "high": 0.0685,
          "low": 0.0658,
          "close": 0.0676,
          "volume": 1177768.8,
          "close_time": 1773673199999,
          "quote_volume": 78943.67957,
          "trades": 803,
          "taker_buy_base": 596834.2,
          "taker_buy_quote": 40014.18635
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.0676,
          "high": 0.0679,
          "low": 0.0661,
          "close": 0.0676,
          "volume": 1039147.0,
          "close_time": 1773676799999,
          "quote_volume": 69761.88576,
          "trades": 618,
          "taker_buy_base": 557408.8,
          "taker_buy_quote": 37535.64681
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.0676,
          "high": 0.0679,
          "low": 0.0664,
          "close": 0.0665,
          "volume": 773887.9,
          "close_time": 1773680399999,
          "quote_volume": 51987.19118,
          "trades": 555,
          "taker_buy_base": 422546.8,
          "taker_buy_quote": 28381.32289
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.0666,
          "high": 0.067,
          "low": 0.0652,
          "close": 0.0657,
          "volume": 1797381.4,
          "close_time": 1773683999999,
          "quote_volume": 119137.56589,
          "trades": 980,
          "taker_buy_base": 1030570.0,
          "taker_buy_quote": 68364.23153
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.0658,
          "high": 0.0692,
          "low": 0.0653,
          "close": 0.0682,
          "volume": 2486008.1,
          "close_time": 1773687599999,
          "quote_volume": 167581.3053,
          "trades": 1882,
          "taker_buy_base": 1389976.4,
          "taker_buy_quote": 93572.25514
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.0682,
          "high": 0.0687,
          "low": 0.0666,
          "close": 0.0668,
          "volume": 1996642.0,
          "close_time": 1773691199999,
          "quote_volume": 134664.29894,
          "trades": 2142,
          "taker_buy_base": 566416.6,
          "taker_buy_quote": 38183.79928
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.0668,
          "high": 0.0673,
          "low": 0.066,
          "close": 0.0665,
          "volume": 1336540.7,
          "close_time": 1773694799999,
          "quote_volume": 88954.77414,
          "trades": 1706,
          "taker_buy_base": 508418.4,
          "taker_buy_quote": 33893.66414
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.0665,
          "high": 0.0682,
          "low": 0.0663,
          "close": 0.0677,
          "volume": 1125989.1,
          "close_time": 1773698399999,
          "quote_volume": 75735.56445,
          "trades": 2089,
          "taker_buy_base": 591514.2,
          "taker_buy_quote": 39752.36057
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.0677,
          "high": 0.068,
          "low": 0.0668,
          "close": 0.0673,
          "volume": 411198.9,
          "close_time": 1773701999999,
          "quote_volume": 27671.52911,
          "trades": 667,
          "taker_buy_base": 198287.6,
          "taker_buy_quote": 13336.00827
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.0672,
          "high": 0.0676,
          "low": 0.0664,
          "close": 0.0675,
          "volume": 914666.9,
          "close_time": 1773705599999,
          "quote_volume": 61422.7685,
          "trades": 950,
          "taker_buy_base": 683332.5,
          "taker_buy_quote": 45888.71354
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.0673,
          "high": 0.0678,
          "low": 0.0666,
          "close": 0.0674,
          "volume": 675597.7,
          "close_time": 1773709199999,
          "quote_volume": 45355.42996,
          "trades": 877,
          "taker_buy_base": 430881.8,
          "taker_buy_quote": 28930.99022
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.0674,
          "high": 0.0684,
          "low": 0.0673,
          "close": 0.0684,
          "volume": 919047.9,
          "close_time": 1773712799999,
          "quote_volume": 62335.42202,
          "trades": 1362,
          "taker_buy_base": 410087.2,
          "taker_buy_quote": 27802.39302
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.0684,
          "high": 0.0687,
          "low": 0.066,
          "close": 0.066,
          "volume": 1352881.5,
          "close_time": 1773716399999,
          "quote_volume": 91697.72488,
          "trades": 2196,
          "taker_buy_base": 495957.0,
          "taker_buy_quote": 33666.42891
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.0661,
          "high": 0.0664,
          "low": 0.0657,
          "close": 0.0659,
          "volume": 807942.8,
          "close_time": 1773719999999,
          "quote_volume": 53380.85853,
          "trades": 1053,
          "taker_buy_base": 378376.4,
          "taker_buy_quote": 25010.64364
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.0661,
          "high": 0.0664,
          "low": 0.0625,
          "close": 0.0633,
          "volume": 2524304.6,
          "close_time": 1773723599999,
          "quote_volume": 161178.55231,
          "trades": 3553,
          "taker_buy_base": 781297.6,
          "taker_buy_quote": 49723.03104
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.0632,
          "high": 0.0632,
          "low": 0.0617,
          "close": 0.0623,
          "volume": 1879453.3,
          "close_time": 1773727199999,
          "quote_volume": 117648.85893,
          "trades": 1931,
          "taker_buy_base": 967742.5,
          "taker_buy_quote": 60626.39525
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.0624,
          "high": 0.0631,
          "low": 0.0618,
          "close": 0.0622,
          "volume": 650330.3,
          "close_time": 1773730799999,
          "quote_volume": 40590.54522,
          "trades": 979,
          "taker_buy_base": 145924.9,
          "taker_buy_quote": 9106.80264
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.0615,
          "close": 0.0617,
          "volume": 895595.9,
          "close_time": 1773734399999,
          "quote_volume": 55372.54242,
          "trades": 1213,
          "taker_buy_base": 448161.5,
          "taker_buy_quote": 27732.95732
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.0618,
          "high": 0.0641,
          "low": 0.0614,
          "close": 0.0629,
          "volume": 2415530.9,
          "close_time": 1773737999999,
          "quote_volume": 151749.97629,
          "trades": 3403,
          "taker_buy_base": 1348109.7,
          "taker_buy_quote": 84651.18407
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.0628,
          "high": 0.0637,
          "low": 0.0624,
          "close": 0.0631,
          "volume": 1101669.7,
          "close_time": 1773741599999,
          "quote_volume": 69453.94558,
          "trades": 1570,
          "taker_buy_base": 492512.9,
          "taker_buy_quote": 31012.46008
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.0631,
          "high": 0.0633,
          "low": 0.0621,
          "close": 0.0624,
          "volume": 943482.5,
          "close_time": 1773745199999,
          "quote_volume": 58973.72937,
          "trades": 1158,
          "taker_buy_base": 304768.9,
          "taker_buy_quote": 19042.64963
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.0625,
          "high": 0.0626,
          "low": 0.0618,
          "close": 0.0618,
          "volume": 751270.0,
          "close_time": 1773748799999,
          "quote_volume": 46709.40004,
          "trades": 1178,
          "taker_buy_base": 327648.3,
          "taker_buy_quote": 20397.08964
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.0619,
          "high": 0.062,
          "low": 0.0604,
          "close": 0.0608,
          "volume": 1224093.7,
          "close_time": 1773752399999,
          "quote_volume": 75101.31118,
          "trades": 2161,
          "taker_buy_base": 403588.8,
          "taker_buy_quote": 24671.91437
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.0609,
          "high": 0.0613,
          "low": 0.0604,
          "close": 0.0607,
          "volume": 1488745.5,
          "close_time": 1773755999999,
          "quote_volume": 90644.1175,
          "trades": 1115,
          "taker_buy_base": 593118.8,
          "taker_buy_quote": 36099.92578
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.0606,
          "high": 0.0607,
          "low": 0.06,
          "close": 0.06,
          "volume": 542489.6,
          "close_time": 1773759599999,
          "quote_volume": 32752.03311,
          "trades": 425,
          "taker_buy_base": 173050.0,
          "taker_buy_quote": 10468.78928
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.06,
          "high": 0.0604,
          "low": 0.0594,
          "close": 0.0604,
          "volume": 1349077.9,
          "close_time": 1773763199999,
          "quote_volume": 80922.78376,
          "trades": 869,
          "taker_buy_base": 812952.4,
          "taker_buy_quote": 48814.43728
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.0603,
          "high": 0.0603,
          "low": 0.0593,
          "close": 0.0594,
          "volume": 608399.6,
          "close_time": 1773766799999,
          "quote_volume": 36323.9808,
          "trades": 638,
          "taker_buy_base": 322925.3,
          "taker_buy_quote": 19289.36198
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.0594,
          "high": 0.0596,
          "low": 0.0581,
          "close": 0.0584,
          "volume": 1356927.4,
          "close_time": 1773770399999,
          "quote_volume": 79581.72996,
          "trades": 867,
          "taker_buy_base": 550354.5,
          "taker_buy_quote": 32308.04704
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.0584,
          "high": 0.0585,
          "low": 0.0575,
          "close": 0.0579,
          "volume": 1199378.2,
          "close_time": 1773773999999,
          "quote_volume": 69555.26587,
          "trades": 1097,
          "taker_buy_base": 623905.4,
          "taker_buy_quote": 36200.24244
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.0579,
          "high": 0.0581,
          "low": 0.057,
          "close": 0.0572,
          "volume": 675329.6,
          "close_time": 1773777599999,
          "quote_volume": 38877.49708,
          "trades": 1033,
          "taker_buy_base": 327147.1,
          "taker_buy_quote": 18835.79189
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0572,
          "high": 0.0581,
          "low": 0.057,
          "close": 0.058,
          "volume": 863818.2,
          "close_time": 1773781199999,
          "quote_volume": 49770.5782,
          "trades": 1620,
          "taker_buy_base": 654687.5,
          "taker_buy_quote": 37719.89949
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.058,
          "high": 0.0595,
          "low": 0.058,
          "close": 0.0585,
          "volume": 1587656.8,
          "close_time": 1773784799999,
          "quote_volume": 93476.23769,
          "trades": 1866,
          "taker_buy_base": 957661.2,
          "taker_buy_quote": 56421.375
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.0585,
          "high": 0.0586,
          "low": 0.0576,
          "close": 0.0577,
          "volume": 682190.1,
          "close_time": 1773788399999,
          "quote_volume": 39473.1008,
          "trades": 585,
          "taker_buy_base": 312725.8,
          "taker_buy_quote": 18091.3136
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.0577,
          "high": 0.0577,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 1888685.4,
          "close_time": 1773791999999,
          "quote_volume": 106357.29141,
          "trades": 1422,
          "taker_buy_base": 891597.4,
          "taker_buy_quote": 50101.73654
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0559,
          "high": 0.0563,
          "low": 0.0546,
          "close": 0.055,
          "volume": 1611244.7,
          "close_time": 1773795599999,
          "quote_volume": 89399.57684,
          "trades": 1816,
          "taker_buy_base": 947289.7,
          "taker_buy_quote": 52646.78152
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.055,
          "high": 0.0562,
          "low": 0.0549,
          "close": 0.0557,
          "volume": 1098517.8,
          "close_time": 1773799199999,
          "quote_volume": 60973.14526,
          "trades": 888,
          "taker_buy_base": 790991.9,
          "taker_buy_quote": 43907.68633
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.0557,
          "high": 0.057,
          "low": 0.0557,
          "close": 0.0566,
          "volume": 1555291.4,
          "close_time": 1773802799999,
          "quote_volume": 87870.0973,
          "trades": 1122,
          "taker_buy_base": 1025978.0,
          "taker_buy_quote": 57964.65903
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.0566,
          "high": 0.0571,
          "low": 0.0563,
          "close": 0.0563,
          "volume": 742436.2,
          "close_time": 1773806399999,
          "quote_volume": 42142.97451,
          "trades": 750,
          "taker_buy_base": 280839.7,
          "taker_buy_quote": 15956.81618
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.0564,
          "high": 0.0564,
          "low": 0.0559,
          "close": 0.0559,
          "volume": 904235.4,
          "close_time": 1773809999999,
          "quote_volume": 50788.28773,
          "trades": 639,
          "taker_buy_base": 369105.5,
          "taker_buy_quote": 20751.4346
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.0559,
          "high": 0.0561,
          "low": 0.0554,
          "close": 0.0556,
          "volume": 342240.4,
          "close_time": 1773813599999,
          "quote_volume": 19114.42577,
          "trades": 567,
          "taker_buy_base": 224817.2,
          "taker_buy_quote": 12565.24864
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.0556,
          "high": 0.0556,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 591020.4,
          "close_time": 1773817199999,
          "quote_volume": 32646.01785,
          "trades": 327,
          "taker_buy_base": 259627.6,
          "taker_buy_quote": 14337.25959
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.0549,
          "high": 0.0561,
          "low": 0.054,
          "close": 0.0558,
          "volume": 1751772.1,
          "close_time": 1773820799999,
          "quote_volume": 95953.15449,
          "trades": 775,
          "taker_buy_base": 739738.4,
          "taker_buy_quote": 40731.85775
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0558,
          "high": 0.0567,
          "low": 0.0547,
          "close": 0.0553,
          "volume": 1176806.2,
          "close_time": 1773824399999,
          "quote_volume": 65290.28475,
          "trades": 700,
          "taker_buy_base": 539366.8,
          "taker_buy_quote": 29926.21702
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.0553,
          "high": 0.0556,
          "low": 0.0544,
          "close": 0.0544,
          "volume": 1139930.9,
          "close_time": 1773827999999,
          "quote_volume": 62775.55611,
          "trades": 548,
          "taker_buy_base": 316983.6,
          "taker_buy_quote": 17484.73833
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.0545,
          "high": 0.0549,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 647937.5,
          "close_time": 1773831599999,
          "quote_volume": 35311.72383,
          "trades": 256,
          "taker_buy_base": 262002.3,
          "taker_buy_quote": 14273.53207
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.0543,
          "high": 0.0545,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 1383386.9,
          "close_time": 1773835199999,
          "quote_volume": 74254.18719,
          "trades": 527,
          "taker_buy_base": 587605.2,
          "taker_buy_quote": 31541.55013
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0534,
          "high": 0.0534,
          "low": 0.0518,
          "close": 0.0523,
          "volume": 1635238.2,
          "close_time": 1773838799999,
          "quote_volume": 85836.93225,
          "trades": 509,
          "taker_buy_base": 642410.6,
          "taker_buy_quote": 33710.66242
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0515,
          "close": 0.0517,
          "volume": 973416.2,
          "close_time": 1773842399999,
          "quote_volume": 50584.21241,
          "trades": 304,
          "taker_buy_base": 379842.9,
          "taker_buy_quote": 19753.1342
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.0518,
          "high": 0.0518,
          "low": 0.0513,
          "close": 0.0513,
          "volume": 847521.5,
          "close_time": 1773845999999,
          "quote_volume": 43697.34938,
          "trades": 251,
          "taker_buy_base": 316408.5,
          "taker_buy_quote": 16316.36337
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.0513,
          "high": 0.0523,
          "low": 0.051,
          "close": 0.0519,
          "volume": 1113140.7,
          "close_time": 1773849599999,
          "quote_volume": 57621.04242,
          "trades": 430,
          "taker_buy_base": 653049.6,
          "taker_buy_quote": 33775.65923
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0518,
          "high": 0.0534,
          "low": 0.0517,
          "close": 0.0524,
          "volume": 1819252.5,
          "close_time": 1773853199999,
          "quote_volume": 95867.60159,
          "trades": 752,
          "taker_buy_base": 1164546.3,
          "taker_buy_quote": 61312.29237
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.0524,
          "high": 0.0526,
          "low": 0.0513,
          "close": 0.0519,
          "volume": 1483926.5,
          "close_time": 1773856799999,
          "quote_volume": 77049.64155,
          "trades": 498,
          "taker_buy_base": 515122.1,
          "taker_buy_quote": 26802.70016
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.0519,
          "high": 0.0532,
          "low": 0.0519,
          "close": 0.0529,
          "volume": 1067800.3,
          "close_time": 1773860399999,
          "quote_volume": 56372.54336,
          "trades": 499,
          "taker_buy_base": 538778.5,
          "taker_buy_quote": 28425.15732
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.0529,
          "high": 0.0549,
          "low": 0.0528,
          "close": 0.0542,
          "volume": 2892527.3,
          "close_time": 1773863999999,
          "quote_volume": 156519.26814,
          "trades": 1495,
          "taker_buy_base": 1842827.2,
          "taker_buy_quote": 99774.45587
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0543,
          "high": 0.0558,
          "low": 0.0541,
          "close": 0.0547,
          "volume": 3383367.4,
          "close_time": 1773867599999,
          "quote_volume": 185846.57868,
          "trades": 1269,
          "taker_buy_base": 1931342.4,
          "taker_buy_quote": 106134.14633
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.0547,
          "high": 0.0578,
          "low": 0.0545,
          "close": 0.0565,
          "volume": 3082386.7,
          "close_time": 1773871199999,
          "quote_volume": 174856.29421,
          "trades": 1567,
          "taker_buy_base": 1820228.8,
          "taker_buy_quote": 103374.87391
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.0564,
          "high": 0.0594,
          "low": 0.0563,
          "close": 0.0563,
          "volume": 7140014.2,
          "close_time": 1773874799999,
          "quote_volume": 414609.88811,
          "trades": 2934,
          "taker_buy_base": 3307506.6,
          "taker_buy_quote": 191895.94579
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.0564,
          "high": 0.0581,
          "low": 0.0555,
          "close": 0.0569,
          "volume": 1991189.2,
          "close_time": 1773878399999,
          "quote_volume": 112908.10379,
          "trades": 1291,
          "taker_buy_base": 1059860.7,
          "taker_buy_quote": 60264.05156
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0567,
          "high": 0.0594,
          "low": 0.0553,
          "close": 0.0566,
          "volume": 4676926.8,
          "close_time": 1773881999999,
          "quote_volume": 266286.2465,
          "trades": 1669,
          "taker_buy_base": 2502447.4,
          "taker_buy_quote": 143057.35312
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.0566,
          "high": 0.0569,
          "low": 0.0555,
          "close": 0.056,
          "volume": 2044175.9,
          "close_time": 1773885599999,
          "quote_volume": 115014.41013,
          "trades": 710,
          "taker_buy_base": 849411.4,
          "taker_buy_quote": 47789.70481
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.0559,
          "high": 0.0582,
          "low": 0.0554,
          "close": 0.0556,
          "volume": 4402323.0,
          "close_time": 1773889199999,
          "quote_volume": 248166.23597,
          "trades": 2143,
          "taker_buy_base": 1715003.0,
          "taker_buy_quote": 96764.87946
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.0555,
          "high": 0.0559,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 959287.5,
          "close_time": 1773892799999,
          "quote_volume": 53103.55115,
          "trades": 665,
          "taker_buy_base": 430337.6,
          "taker_buy_quote": 23845.53602
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0538,
          "close": 0.0544,
          "volume": 1043767.9,
          "close_time": 1773896399999,
          "quote_volume": 56571.92832,
          "trades": 559,
          "taker_buy_base": 455738.3,
          "taker_buy_quote": 24702.35435
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.0545,
          "high": 0.0547,
          "low": 0.0534,
          "close": 0.0536,
          "volume": 870043.0,
          "close_time": 1773899999999,
          "quote_volume": 46853.50889,
          "trades": 392,
          "taker_buy_base": 385053.4,
          "taker_buy_quote": 20752.23441
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.0535,
          "high": 0.054,
          "low": 0.0528,
          "close": 0.0529,
          "volume": 1021111.6,
          "close_time": 1773903599999,
          "quote_volume": 54439.64337,
          "trades": 818,
          "taker_buy_base": 500531.8,
          "taker_buy_quote": 26696.66117
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.0529,
          "high": 0.0532,
          "low": 0.0524,
          "close": 0.053,
          "volume": 1135354.6,
          "close_time": 1773907199999,
          "quote_volume": 59915.90716,
          "trades": 777,
          "taker_buy_base": 631339.0,
          "taker_buy_quote": 33328.8078
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.0529,
          "high": 0.0536,
          "low": 0.0527,
          "close": 0.0534,
          "volume": 1298549.0,
          "close_time": 1773910799999,
          "quote_volume": 69147.40375,
          "trades": 869,
          "taker_buy_base": 598408.1,
          "taker_buy_quote": 31849.21807
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.0535,
          "high": 0.054,
          "low": 0.0529,
          "close": 0.0537,
          "volume": 777804.7,
          "close_time": 1773914399999,
          "quote_volume": 41661.04867,
          "trades": 646,
          "taker_buy_base": 433064.8,
          "taker_buy_quote": 23183.57506
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.0536,
          "high": 0.0543,
          "low": 0.0534,
          "close": 0.0541,
          "volume": 713176.0,
          "close_time": 1773917999999,
          "quote_volume": 38339.41031,
          "trades": 420,
          "taker_buy_base": 422765.2,
          "taker_buy_quote": 22727.13295
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.0542,
          "high": 0.0584,
          "low": 0.0542,
          "close": 0.0557,
          "volume": 7179887.9,
          "close_time": 1773921599999,
          "quote_volume": 402669.72451,
          "trades": 3897,
          "taker_buy_base": 3896959.4,
          "taker_buy_quote": 218673.65229
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0557,
          "high": 0.0634,
          "low": 0.0557,
          "close": 0.0594,
          "volume": 19175592.4,
          "close_time": 1773925199999,
          "quote_volume": 1140077.57401,
          "trades": 11012,
          "taker_buy_base": 9934161.7,
          "taker_buy_quote": 590634.68775
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.0596,
          "high": 0.0608,
          "low": 0.0565,
          "close": 0.0581,
          "volume": 7225208.0,
          "close_time": 1773928799999,
          "quote_volume": 422366.3259,
          "trades": 3173,
          "taker_buy_base": 3395712.6,
          "taker_buy_quote": 198580.69739
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.058,
          "high": 0.0606,
          "low": 0.0571,
          "close": 0.0571,
          "volume": 4860552.1,
          "close_time": 1773932399999,
          "quote_volume": 287065.4134,
          "trades": 2651,
          "taker_buy_base": 2290074.1,
          "taker_buy_quote": 135541.11568
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.0572,
          "high": 0.0592,
          "low": 0.055,
          "close": 0.0557,
          "volume": 7803403.3,
          "close_time": 1773935999999,
          "quote_volume": 444091.01218,
          "trades": 2890,
          "taker_buy_base": 3725550.8,
          "taker_buy_quote": 212370.27252
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0558,
          "high": 0.0558,
          "low": 0.0542,
          "close": 0.0547,
          "volume": 2214089.7,
          "close_time": 1773939599999,
          "quote_volume": 121698.37703,
          "trades": 1266,
          "taker_buy_base": 1190359.0,
          "taker_buy_quote": 65500.421
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.0548,
          "high": 0.0556,
          "low": 0.0542,
          "close": 0.0545,
          "volume": 1673265.9,
          "close_time": 1773943199999,
          "quote_volume": 92033.58531,
          "trades": 1174,
          "taker_buy_base": 866092.1,
          "taker_buy_quote": 47706.91119
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.0546,
          "high": 0.0547,
          "low": 0.0539,
          "close": 0.0544,
          "volume": 849396.0,
          "close_time": 1773946799999,
          "quote_volume": 46133.42281,
          "trades": 539,
          "taker_buy_base": 395776.3,
          "taker_buy_quote": 21501.28267
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.0544,
          "high": 0.0548,
          "low": 0.0541,
          "close": 0.0546,
          "volume": 571248.0,
          "close_time": 1773950399999,
          "quote_volume": 31136.28447,
          "trades": 483,
          "taker_buy_base": 271067.8,
          "taker_buy_quote": 14792.66892
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0545,
          "high": 0.055,
          "low": 0.0542,
          "close": 0.0547,
          "volume": 944779.5,
          "close_time": 1773953999999,
          "quote_volume": 51476.35016,
          "trades": 1146,
          "taker_buy_base": 336721.4,
          "taker_buy_quote": 18381.12783
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.0547,
          "high": 0.0553,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 1026950.3,
          "close_time": 1773957599999,
          "quote_volume": 56122.81441,
          "trades": 800,
          "taker_buy_base": 435730.7,
          "taker_buy_quote": 23813.88694
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0533,
          "close": 0.0535,
          "volume": 2413390.4,
          "close_time": 1773961199999,
          "quote_volume": 129533.6235,
          "trades": 948,
          "taker_buy_base": 1372712.4,
          "taker_buy_quote": 73728.87607
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0524,
          "close": 0.0531,
          "volume": 1230527.1,
          "close_time": 1773964799999,
          "quote_volume": 65178.19053,
          "trades": 850,
          "taker_buy_base": 337416.4,
          "taker_buy_quote": 17884.94758
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0525,
          "close": 0.053,
          "volume": 661530.9,
          "close_time": 1773968399999,
          "quote_volume": 34962.19217,
          "trades": 427,
          "taker_buy_base": 343235.1,
          "taker_buy_quote": 18151.90673
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.0529,
          "high": 0.0545,
          "low": 0.0528,
          "close": 0.0542,
          "volume": 1037274.0,
          "close_time": 1773971999999,
          "quote_volume": 55718.87725,
          "trades": 671,
          "taker_buy_base": 671098.2,
          "taker_buy_quote": 36049.0419
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.0542,
          "high": 0.0547,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 802765.7,
          "close_time": 1773975599999,
          "quote_volume": 43477.32485,
          "trades": 613,
          "taker_buy_base": 476805.2,
          "taker_buy_quote": 25870.42224
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.0537,
          "high": 0.0549,
          "low": 0.0537,
          "close": 0.0548,
          "volume": 998790.8,
          "close_time": 1773979199999,
          "quote_volume": 54309.33766,
          "trades": 932,
          "taker_buy_base": 697033.9,
          "taker_buy_quote": 37912.5335
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.0548,
          "high": 0.0553,
          "low": 0.0543,
          "close": 0.0546,
          "volume": 709006.5,
          "close_time": 1773982799999,
          "quote_volume": 38805.21731,
          "trades": 399,
          "taker_buy_base": 373748.9,
          "taker_buy_quote": 20485.10187
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.0545,
          "high": 0.0563,
          "low": 0.0545,
          "close": 0.0559,
          "volume": 3229024.7,
          "close_time": 1773986399999,
          "quote_volume": 180130.73705,
          "trades": 1210,
          "taker_buy_base": 1600106.0,
          "taker_buy_quote": 89194.09934
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.0558,
          "high": 0.057,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 1945868.2,
          "close_time": 1773989999999,
          "quote_volume": 109087.59701,
          "trades": 1019,
          "taker_buy_base": 925456.1,
          "taker_buy_quote": 51953.41992
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.0553,
          "high": 0.0562,
          "low": 0.0547,
          "close": 0.0558,
          "volume": 1384752.0,
          "close_time": 1773993599999,
          "quote_volume": 76506.14306,
          "trades": 582,
          "taker_buy_base": 641261.9,
          "taker_buy_quote": 35474.58379
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0559,
          "high": 0.0562,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 874634.8,
          "close_time": 1773997199999,
          "quote_volume": 48074.17665,
          "trades": 348,
          "taker_buy_base": 395434.2,
          "taker_buy_quote": 21657.20713
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0534,
          "close": 0.0537,
          "volume": 611264.3,
          "close_time": 1774000799999,
          "quote_volume": 32888.06088,
          "trades": 293,
          "taker_buy_base": 222876.5,
          "taker_buy_quote": 12001.52906
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.0538,
          "high": 0.0542,
          "low": 0.0535,
          "close": 0.0541,
          "volume": 583576.2,
          "close_time": 1774004399999,
          "quote_volume": 31356.55723,
          "trades": 483,
          "taker_buy_base": 301922.3,
          "taker_buy_quote": 16239.1683
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.0541,
          "high": 0.0546,
          "low": 0.0539,
          "close": 0.0545,
          "volume": 1439525.7,
          "close_time": 1774007999999,
          "quote_volume": 78015.1202,
          "trades": 493,
          "taker_buy_base": 810009.7,
          "taker_buy_quote": 43932.13605
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 895155.2,
          "close_time": 1774011599999,
          "quote_volume": 48071.18691,
          "trades": 465,
          "taker_buy_base": 365437.1,
          "taker_buy_quote": 19639.97005
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.0536,
          "high": 0.0545,
          "low": 0.0534,
          "close": 0.0544,
          "volume": 709637.2,
          "close_time": 1774015199999,
          "quote_volume": 38200.67895,
          "trades": 535,
          "taker_buy_base": 347362.9,
          "taker_buy_quote": 18691.02888
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.0545,
          "high": 0.0551,
          "low": 0.0542,
          "close": 0.0547,
          "volume": 815139.5,
          "close_time": 1774018799999,
          "quote_volume": 44544.34728,
          "trades": 495,
          "taker_buy_base": 386346.1,
          "taker_buy_quote": 21125.47418
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.0547,
          "high": 0.0548,
          "low": 0.0536,
          "close": 0.0536,
          "volume": 700584.7,
          "close_time": 1774022399999,
          "quote_volume": 37823.64714,
          "trades": 392,
          "taker_buy_base": 311769.2,
          "taker_buy_quote": 16831.59058
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0536,
          "high": 0.0537,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 720131.8,
          "close_time": 1774025999999,
          "quote_volume": 38490.01246,
          "trades": 345,
          "taker_buy_base": 298465.1,
          "taker_buy_quote": 15955.43
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.053,
          "close": 0.0536,
          "volume": 609661.8,
          "close_time": 1774029599999,
          "quote_volume": 32561.48882,
          "trades": 254,
          "taker_buy_base": 332893.8,
          "taker_buy_quote": 17786.16722
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.0537,
          "high": 0.0555,
          "low": 0.0537,
          "close": 0.0548,
          "volume": 1613042.5,
          "close_time": 1774033199999,
          "quote_volume": 87743.68858,
          "trades": 705,
          "taker_buy_base": 853691.5,
          "taker_buy_quote": 46462.98637
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.0547,
          "high": 0.0557,
          "low": 0.0544,
          "close": 0.0553,
          "volume": 1274650.4,
          "close_time": 1774036799999,
          "quote_volume": 69981.57002,
          "trades": 508,
          "taker_buy_base": 465735.1,
          "taker_buy_quote": 25557.06073
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.0553,
          "high": 0.0555,
          "low": 0.0545,
          "close": 0.0549,
          "volume": 873239.2,
          "close_time": 1774040399999,
          "quote_volume": 48151.69128,
          "trades": 315,
          "taker_buy_base": 422907.1,
          "taker_buy_quote": 23326.49127
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.055,
          "high": 0.0557,
          "low": 0.0545,
          "close": 0.0549,
          "volume": 1091050.0,
          "close_time": 1774043999999,
          "quote_volume": 59993.2306,
          "trades": 339,
          "taker_buy_base": 346057.3,
          "taker_buy_quote": 19002.64011
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0547,
          "close": 0.0548,
          "volume": 377048.1,
          "close_time": 1774047599999,
          "quote_volume": 20677.62731,
          "trades": 195,
          "taker_buy_base": 183550.3,
          "taker_buy_quote": 10065.47801
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.0548,
          "high": 0.055,
          "low": 0.0546,
          "close": 0.055,
          "volume": 514996.9,
          "close_time": 1774051199999,
          "quote_volume": 28206.13192,
          "trades": 189,
          "taker_buy_base": 265866.7,
          "taker_buy_quote": 14564.74882
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0549,
          "high": 0.056,
          "low": 0.0546,
          "close": 0.0559,
          "volume": 896481.5,
          "close_time": 1774054799999,
          "quote_volume": 49612.32922,
          "trades": 364,
          "taker_buy_base": 506128.5,
          "taker_buy_quote": 28057.32749
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.056,
          "high": 0.0562,
          "low": 0.0552,
          "close": 0.0557,
          "volume": 843678.0,
          "close_time": 1774058399999,
          "quote_volume": 46946.98833,
          "trades": 357,
          "taker_buy_base": 380477.1,
          "taker_buy_quote": 21187.93078
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.0556,
          "high": 0.0556,
          "low": 0.0547,
          "close": 0.0549,
          "volume": 520220.5,
          "close_time": 1774061999999,
          "quote_volume": 28657.67525,
          "trades": 220,
          "taker_buy_base": 257544.1,
          "taker_buy_quote": 14199.81046
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.0549,
          "high": 0.0549,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 619618.7,
          "close_time": 1774065599999,
          "quote_volume": 33788.72273,
          "trades": 276,
          "taker_buy_base": 322972.2,
          "taker_buy_quote": 17615.70661
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.0542,
          "high": 0.055,
          "low": 0.0542,
          "close": 0.0546,
          "volume": 446441.1,
          "close_time": 1774069199999,
          "quote_volume": 24379.15623,
          "trades": 245,
          "taker_buy_base": 242298.4,
          "taker_buy_quote": 13228.21895
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.0546,
          "high": 0.0549,
          "low": 0.0545,
          "close": 0.0548,
          "volume": 401785.7,
          "close_time": 1774072799999,
          "quote_volume": 21982.17896,
          "trades": 205,
          "taker_buy_base": 185376.4,
          "taker_buy_quote": 10144.66186
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.0546,
          "high": 0.0552,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 880605.2,
          "close_time": 1774076399999,
          "quote_volume": 48054.894,
          "trades": 326,
          "taker_buy_base": 339333.5,
          "taker_buy_quote": 18550.28945
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.0545,
          "high": 0.0545,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 730984.5,
          "close_time": 1774079999999,
          "quote_volume": 39566.60753,
          "trades": 346,
          "taker_buy_base": 388615.2,
          "taker_buy_quote": 21026.04839
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.0541,
          "high": 0.0542,
          "low": 0.0537,
          "close": 0.0542,
          "volume": 397572.1,
          "close_time": 1774083599999,
          "quote_volume": 21454.60373,
          "trades": 209,
          "taker_buy_base": 212068.5,
          "taker_buy_quote": 11448.30264
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.0543,
          "high": 0.0546,
          "low": 0.0539,
          "close": 0.054,
          "volume": 683822.0,
          "close_time": 1774087199999,
          "quote_volume": 37022.42359,
          "trades": 239,
          "taker_buy_base": 305987.6,
          "taker_buy_quote": 16589.3148
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0538,
          "close": 0.0541,
          "volume": 396812.3,
          "close_time": 1774090799999,
          "quote_volume": 21423.08519,
          "trades": 171,
          "taker_buy_base": 209817.4,
          "taker_buy_quote": 11333.18743
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.0541,
          "high": 0.0546,
          "low": 0.0541,
          "close": 0.0546,
          "volume": 397741.3,
          "close_time": 1774094399999,
          "quote_volume": 21640.71186,
          "trades": 158,
          "taker_buy_base": 214137.6,
          "taker_buy_quote": 11656.09233
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.0545,
          "high": 0.0562,
          "low": 0.0545,
          "close": 0.0555,
          "volume": 2144097.1,
          "close_time": 1774097999999,
          "quote_volume": 119066.21701,
          "trades": 833,
          "taker_buy_base": 1219974.1,
          "taker_buy_quote": 67756.45995
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.0556,
          "high": 0.0557,
          "low": 0.0547,
          "close": 0.0552,
          "volume": 1087118.0,
          "close_time": 1774101599999,
          "quote_volume": 60040.68634,
          "trades": 290,
          "taker_buy_base": 538065.4,
          "taker_buy_quote": 29740.00724
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0547,
          "close": 0.0547,
          "volume": 625695.4,
          "close_time": 1774105199999,
          "quote_volume": 34474.79964,
          "trades": 256,
          "taker_buy_base": 256744.0,
          "taker_buy_quote": 14172.16042
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.0547,
          "high": 0.0548,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 911842.9,
          "close_time": 1774108799999,
          "quote_volume": 49721.96656,
          "trades": 360,
          "taker_buy_base": 399585.6,
          "taker_buy_quote": 21787.95728
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.054,
          "close": 0.054,
          "volume": 509599.6,
          "close_time": 1774112399999,
          "quote_volume": 27583.67177,
          "trades": 212,
          "taker_buy_base": 247490.2,
          "taker_buy_quote": 13399.17856
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.054,
          "high": 0.0543,
          "low": 0.0539,
          "close": 0.054,
          "volume": 430344.7,
          "close_time": 1774115999999,
          "quote_volume": 23266.21119,
          "trades": 135,
          "taker_buy_base": 207894.0,
          "taker_buy_quote": 11249.30726
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.054,
          "high": 0.0544,
          "low": 0.054,
          "close": 0.0541,
          "volume": 222671.0,
          "close_time": 1774119599999,
          "quote_volume": 12065.0745,
          "trades": 149,
          "taker_buy_base": 149320.2,
          "taker_buy_quote": 8089.36355
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.0541,
          "high": 0.0545,
          "low": 0.054,
          "close": 0.0543,
          "volume": 406929.6,
          "close_time": 1774123199999,
          "quote_volume": 22030.2453,
          "trades": 219,
          "taker_buy_base": 206101.6,
          "taker_buy_quote": 11167.70743
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.054,
          "close": 0.0541,
          "volume": 380069.6,
          "close_time": 1774126799999,
          "quote_volume": 20585.53906,
          "trades": 169,
          "taker_buy_base": 137828.9,
          "taker_buy_quote": 7469.5643
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.054,
          "high": 0.0542,
          "low": 0.0533,
          "close": 0.0535,
          "volume": 852871.8,
          "close_time": 1774130399999,
          "quote_volume": 45754.07759,
          "trades": 313,
          "taker_buy_base": 336461.3,
          "taker_buy_quote": 18055.9542
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.0535,
          "high": 0.0535,
          "low": 0.0524,
          "close": 0.0525,
          "volume": 1122810.4,
          "close_time": 1774133999999,
          "quote_volume": 59388.15675,
          "trades": 259,
          "taker_buy_base": 344790.0,
          "taker_buy_quote": 18240.89971
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.0526,
          "high": 0.0526,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 2214474.3,
          "close_time": 1774137599999,
          "quote_volume": 114041.91941,
          "trades": 617,
          "taker_buy_base": 739850.5,
          "taker_buy_quote": 38228.66875
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0508,
          "high": 0.0508,
          "low": 0.0495,
          "close": 0.0502,
          "volume": 1947863.5,
          "close_time": 1774141199999,
          "quote_volume": 97550.81416,
          "trades": 686,
          "taker_buy_base": 889263.9,
          "taker_buy_quote": 44516.03508
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.0502,
          "high": 0.051,
          "low": 0.0501,
          "close": 0.0508,
          "volume": 986842.1,
          "close_time": 1774144799999,
          "quote_volume": 49835.44185,
          "trades": 311,
          "taker_buy_base": 619232.0,
          "taker_buy_quote": 31290.276
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.0509,
          "high": 0.0518,
          "low": 0.0509,
          "close": 0.0514,
          "volume": 634282.9,
          "close_time": 1774148399999,
          "quote_volume": 32547.92778,
          "trades": 277,
          "taker_buy_base": 290791.4,
          "taker_buy_quote": 14919.78756
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.0514,
          "high": 0.0518,
          "low": 0.0511,
          "close": 0.0517,
          "volume": 849268.5,
          "close_time": 1774151999999,
          "quote_volume": 43731.32679,
          "trades": 236,
          "taker_buy_base": 256806.6,
          "taker_buy_quote": 13237.04833
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0517,
          "high": 0.0521,
          "low": 0.0517,
          "close": 0.052,
          "volume": 278289.2,
          "close_time": 1774155599999,
          "quote_volume": 14442.71691,
          "trades": 118,
          "taker_buy_base": 157696.4,
          "taker_buy_quote": 8184.79948
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.052,
          "high": 0.0523,
          "low": 0.0516,
          "close": 0.0516,
          "volume": 506623.6,
          "close_time": 1774159199999,
          "quote_volume": 26280.56209,
          "trades": 160,
          "taker_buy_base": 253234.2,
          "taker_buy_quote": 13136.7374
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.0517,
          "high": 0.0517,
          "low": 0.0509,
          "close": 0.051,
          "volume": 502928.2,
          "close_time": 1774162799999,
          "quote_volume": 25726.01653,
          "trades": 186,
          "taker_buy_base": 194385.2,
          "taker_buy_quote": 9936.33309
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.051,
          "high": 0.0512,
          "low": 0.0503,
          "close": 0.0504,
          "volume": 930967.3,
          "close_time": 1774166399999,
          "quote_volume": 47128.96948,
          "trades": 628,
          "taker_buy_base": 472260.9,
          "taker_buy_quote": 23920.29648
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0504,
          "high": 0.0505,
          "low": 0.0491,
          "close": 0.0498,
          "volume": 1818295.4,
          "close_time": 1774169999999,
          "quote_volume": 90711.80997,
          "trades": 640,
          "taker_buy_base": 1020168.6,
          "taker_buy_quote": 50995.91911
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.0497,
          "high": 0.0499,
          "low": 0.0488,
          "close": 0.0491,
          "volume": 1574977.3,
          "close_time": 1774173599999,
          "quote_volume": 77639.86186,
          "trades": 740,
          "taker_buy_base": 601513.4,
          "taker_buy_quote": 29685.28495
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.0492,
          "high": 0.0493,
          "low": 0.0487,
          "close": 0.049,
          "volume": 639002.7,
          "close_time": 1774177199999,
          "quote_volume": 31315.32695,
          "trades": 299,
          "taker_buy_base": 242731.5,
          "taker_buy_quote": 11892.13271
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.049,
          "high": 0.0493,
          "low": 0.0489,
          "close": 0.0489,
          "volume": 728372.8,
          "close_time": 1774180799999,
          "quote_volume": 35758.68195,
          "trades": 328,
          "taker_buy_base": 435321.1,
          "taker_buy_quote": 21389.07934
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.0489,
          "high": 0.0495,
          "low": 0.0489,
          "close": 0.0495,
          "volume": 1032745.3,
          "close_time": 1774184399999,
          "quote_volume": 50919.45562,
          "trades": 853,
          "taker_buy_base": 465180.9,
          "taker_buy_quote": 22933.48583
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 628566.9,
          "close_time": 1774187999999,
          "quote_volume": 30983.73866,
          "trades": 452,
          "taker_buy_base": 333902.4,
          "taker_buy_quote": 16461.30371
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0483,
          "close": 0.0491,
          "volume": 1640703.1,
          "close_time": 1774191599999,
          "quote_volume": 80165.02264,
          "trades": 434,
          "taker_buy_base": 674496.1,
          "taker_buy_quote": 33008.93705
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.0492,
          "high": 0.0497,
          "low": 0.049,
          "close": 0.0497,
          "volume": 700163.2,
          "close_time": 1774195199999,
          "quote_volume": 34509.85808,
          "trades": 210,
          "taker_buy_base": 304584.5,
          "taker_buy_quote": 15044.73375
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0497,
          "high": 0.0502,
          "low": 0.0493,
          "close": 0.0494,
          "volume": 458340.0,
          "close_time": 1774198799999,
          "quote_volume": 22822.80837,
          "trades": 246,
          "taker_buy_base": 323703.4,
          "taker_buy_quote": 16134.302
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.0494,
          "high": 0.0494,
          "low": 0.0485,
          "close": 0.0488,
          "volume": 570484.9,
          "close_time": 1774202399999,
          "quote_volume": 27856.54388,
          "trades": 200,
          "taker_buy_base": 248263.6,
          "taker_buy_quote": 12132.85433
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.0486,
          "high": 0.0486,
          "low": 0.0479,
          "close": 0.048,
          "volume": 638830.1,
          "close_time": 1774205999999,
          "quote_volume": 30813.67176,
          "trades": 202,
          "taker_buy_base": 303996.8,
          "taker_buy_quote": 14695.54361
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.0481,
          "high": 0.0481,
          "low": 0.0475,
          "close": 0.0478,
          "volume": 458155.3,
          "close_time": 1774209599999,
          "quote_volume": 21927.48771,
          "trades": 177,
          "taker_buy_base": 269416.1,
          "taker_buy_quote": 12903.76274
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.0479,
          "high": 0.0482,
          "low": 0.0479,
          "close": 0.0479,
          "volume": 384623.3,
          "close_time": 1774213199999,
          "quote_volume": 18483.89796,
          "trades": 205,
          "taker_buy_base": 247836.8,
          "taker_buy_quote": 11912.33033
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.048,
          "high": 0.0482,
          "low": 0.0472,
          "close": 0.048,
          "volume": 853252.1,
          "close_time": 1774216799999,
          "quote_volume": 40785.68378,
          "trades": 429,
          "taker_buy_base": 366897.9,
          "taker_buy_quote": 17534.94607
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.0482,
          "high": 0.0492,
          "low": 0.048,
          "close": 0.0492,
          "volume": 585962.2,
          "close_time": 1774220399999,
          "quote_volume": 28461.84833,
          "trades": 272,
          "taker_buy_base": 253904.1,
          "taker_buy_quote": 12346.22337
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.0493,
          "high": 0.0496,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 424944.2,
          "close_time": 1774223999999,
          "quote_volume": 20960.09763,
          "trades": 172,
          "taker_buy_base": 148627.0,
          "taker_buy_quote": 7326.99085
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0491,
          "high": 0.0491,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 1170636.1,
          "close_time": 1774227599999,
          "quote_volume": 56918.0921,
          "trades": 437,
          "taker_buy_base": 650636.3,
          "taker_buy_quote": 31610.27408
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.0487,
          "high": 0.0489,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 424050.6,
          "close_time": 1774231199999,
          "quote_volume": 20563.41244,
          "trades": 395,
          "taker_buy_base": 194169.5,
          "taker_buy_quote": 9415.38066
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.0481,
          "high": 0.0484,
          "low": 0.0479,
          "close": 0.048,
          "volume": 391571.2,
          "close_time": 1774234799999,
          "quote_volume": 18858.48516,
          "trades": 146,
          "taker_buy_base": 193201.4,
          "taker_buy_quote": 9309.59178
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0474,
          "close": 0.0474,
          "volume": 220545.6,
          "close_time": 1774238399999,
          "quote_volume": 10539.36663,
          "trades": 111,
          "taker_buy_base": 110417.4,
          "taker_buy_quote": 5283.14918
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.0473,
          "high": 0.0477,
          "low": 0.0473,
          "close": 0.0476,
          "volume": 220928.1,
          "close_time": 1774241999999,
          "quote_volume": 10485.83466,
          "trades": 94,
          "taker_buy_base": 146528.6,
          "taker_buy_quote": 6954.44808
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0473,
          "close": 0.0474,
          "volume": 203399.9,
          "close_time": 1774245599999,
          "quote_volume": 9648.59295,
          "trades": 118,
          "taker_buy_base": 115405.6,
          "taker_buy_quote": 5474.64504
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.0473,
          "high": 0.0473,
          "low": 0.0469,
          "close": 0.0472,
          "volume": 753232.7,
          "close_time": 1774249199999,
          "quote_volume": 35433.0732,
          "trades": 275,
          "taker_buy_base": 361533.2,
          "taker_buy_quote": 17027.56211
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.0472,
          "high": 0.0479,
          "low": 0.0466,
          "close": 0.0476,
          "volume": 698455.7,
          "close_time": 1774252799999,
          "quote_volume": 32990.63896,
          "trades": 404,
          "taker_buy_base": 488088.1,
          "taker_buy_quote": 23026.76304
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0477,
          "high": 0.0506,
          "low": 0.0477,
          "close": 0.0499,
          "volume": 2027552.6,
          "close_time": 1774256399999,
          "quote_volume": 100303.27346,
          "trades": 887,
          "taker_buy_base": 1050602.4,
          "taker_buy_quote": 51948.44394
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.0491,
          "close": 0.0496,
          "volume": 1161984.9,
          "close_time": 1774259999999,
          "quote_volume": 57572.74707,
          "trades": 448,
          "taker_buy_base": 571129.0,
          "taker_buy_quote": 28317.15176
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.0496,
          "high": 0.0504,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 539517.5,
          "close_time": 1774263599999,
          "quote_volume": 26921.27923,
          "trades": 226,
          "taker_buy_base": 278430.3,
          "taker_buy_quote": 13895.26919
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.0496,
          "high": 0.0514,
          "low": 0.0495,
          "close": 0.0507,
          "volume": 1818421.4,
          "close_time": 1774267199999,
          "quote_volume": 91636.04122,
          "trades": 664,
          "taker_buy_base": 657380.1,
          "taker_buy_quote": 33081.30082
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0507,
          "high": 0.0508,
          "low": 0.0498,
          "close": 0.05,
          "volume": 1368932.8,
          "close_time": 1774270799999,
          "quote_volume": 68718.86981,
          "trades": 550,
          "taker_buy_base": 639019.3,
          "taker_buy_quote": 32088.22054
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.05,
          "high": 0.0504,
          "low": 0.0499,
          "close": 0.0504,
          "volume": 640625.5,
          "close_time": 1774274399999,
          "quote_volume": 32085.71016,
          "trades": 273,
          "taker_buy_base": 403176.0,
          "taker_buy_quote": 20192.85178
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.0504,
          "high": 0.0505,
          "low": 0.0492,
          "close": 0.0495,
          "volume": 1035155.6,
          "close_time": 1774277999999,
          "quote_volume": 51505.43854,
          "trades": 567,
          "taker_buy_base": 469641.8,
          "taker_buy_quote": 23352.2542
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.0495,
          "high": 0.0501,
          "low": 0.0493,
          "close": 0.0498,
          "volume": 645147.8,
          "close_time": 1774281599999,
          "quote_volume": 32065.19557,
          "trades": 441,
          "taker_buy_base": 323028.0,
          "taker_buy_quote": 16057.85653
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0498,
          "high": 0.0498,
          "low": 0.0495,
          "close": 0.0498,
          "volume": 401693.8,
          "close_time": 1774285199999,
          "quote_volume": 19969.30646,
          "trades": 186,
          "taker_buy_base": 161974.8,
          "taker_buy_quote": 8055.9439
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.0498,
          "high": 0.0498,
          "low": 0.0494,
          "close": 0.0494,
          "volume": 486337.7,
          "close_time": 1774288799999,
          "quote_volume": 24089.12085,
          "trades": 216,
          "taker_buy_base": 192595.9,
          "taker_buy_quote": 9549.85295
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.0489,
          "close": 0.049,
          "volume": 590049.5,
          "close_time": 1774292399999,
          "quote_volume": 28982.4789,
          "trades": 414,
          "taker_buy_base": 194112.4,
          "taker_buy_quote": 9547.73849
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.049,
          "high": 0.0491,
          "low": 0.0488,
          "close": 0.0489,
          "volume": 477219.1,
          "close_time": 1774295999999,
          "quote_volume": 23324.19104,
          "trades": 119,
          "taker_buy_base": 92477.9,
          "taker_buy_quote": 4526.81052
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0489,
          "high": 0.0493,
          "low": 0.0489,
          "close": 0.0493,
          "volume": 243693.1,
          "close_time": 1774299599999,
          "quote_volume": 11976.29922,
          "trades": 157,
          "taker_buy_base": 128287.2,
          "taker_buy_quote": 6304.13294
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 658878.0,
          "close_time": 1774303199999,
          "quote_volume": 32206.13463,
          "trades": 315,
          "taker_buy_base": 314889.0,
          "taker_buy_quote": 15407.48506
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.0483,
          "high": 0.0484,
          "low": 0.0479,
          "close": 0.0481,
          "volume": 554846.0,
          "close_time": 1774306799999,
          "quote_volume": 26673.32761,
          "trades": 300,
          "taker_buy_base": 291116.0,
          "taker_buy_quote": 13997.19863
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.048,
          "high": 0.0481,
          "low": 0.0475,
          "close": 0.0479,
          "volume": 612258.1,
          "close_time": 1774310399999,
          "quote_volume": 29230.77885,
          "trades": 251,
          "taker_buy_base": 265330.2,
          "taker_buy_quote": 12670.899
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0479,
          "high": 0.0479,
          "low": 0.0474,
          "close": 0.0476,
          "volume": 341171.6,
          "close_time": 1774313999999,
          "quote_volume": 16237.65001,
          "trades": 300,
          "taker_buy_base": 195360.3,
          "taker_buy_quote": 9303.43593
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.0476,
          "high": 0.0486,
          "low": 0.0475,
          "close": 0.0484,
          "volume": 945857.9,
          "close_time": 1774317599999,
          "quote_volume": 45393.03958,
          "trades": 312,
          "taker_buy_base": 593817.6,
          "taker_buy_quote": 28541.75735
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.0485,
          "high": 0.0491,
          "low": 0.0483,
          "close": 0.0489,
          "volume": 464278.6,
          "close_time": 1774321199999,
          "quote_volume": 22586.49759,
          "trades": 325,
          "taker_buy_base": 203423.5,
          "taker_buy_quote": 9904.59188
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.0489,
          "high": 0.0491,
          "low": 0.0488,
          "close": 0.0488,
          "volume": 347738.7,
          "close_time": 1774324799999,
          "quote_volume": 17027.54557,
          "trades": 214,
          "taker_buy_base": 213206.3,
          "taker_buy_quote": 10439.58945
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.0487,
          "high": 0.0491,
          "low": 0.0486,
          "close": 0.0488,
          "volume": 329692.9,
          "close_time": 1774328399999,
          "quote_volume": 16094.04409,
          "trades": 186,
          "taker_buy_base": 179418.0,
          "taker_buy_quote": 8756.94777
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.0488,
          "high": 0.0489,
          "low": 0.0485,
          "close": 0.0489,
          "volume": 136077.8,
          "close_time": 1774331999999,
          "quote_volume": 6632.2196,
          "trades": 104,
          "taker_buy_base": 83852.5,
          "taker_buy_quote": 4087.10174
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.0489,
          "high": 0.0489,
          "low": 0.0482,
          "close": 0.0484,
          "volume": 312954.6,
          "close_time": 1774335599999,
          "quote_volume": 15171.32555,
          "trades": 217,
          "taker_buy_base": 84281.1,
          "taker_buy_quote": 4085.50995
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.0483,
          "high": 0.0487,
          "low": 0.0482,
          "close": 0.0486,
          "volume": 405934.9,
          "close_time": 1774339199999,
          "quote_volume": 19709.82526,
          "trades": 153,
          "taker_buy_base": 242095.6,
          "taker_buy_quote": 11762.37483
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0486,
          "high": 0.0488,
          "low": 0.048,
          "close": 0.0482,
          "volume": 494684.4,
          "close_time": 1774342799999,
          "quote_volume": 23880.63372,
          "trades": 226,
          "taker_buy_base": 163831.9,
          "taker_buy_quote": 7925.58968
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.0482,
          "high": 0.0484,
          "low": 0.0477,
          "close": 0.0484,
          "volume": 321482.3,
          "close_time": 1774346399999,
          "quote_volume": 15445.18387,
          "trades": 298,
          "taker_buy_base": 140310.8,
          "taker_buy_quote": 6754.18022
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.0481,
          "close": 0.0481,
          "volume": 257178.9,
          "close_time": 1774349999999,
          "quote_volume": 12449.36807,
          "trades": 138,
          "taker_buy_base": 108262.3,
          "taker_buy_quote": 5242.81033
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.0481,
          "high": 0.0508,
          "low": 0.0476,
          "close": 0.0499,
          "volume": 4806595.1,
          "close_time": 1774353599999,
          "quote_volume": 236993.69842,
          "trades": 1330,
          "taker_buy_base": 2910177.7,
          "taker_buy_quote": 143207.7897
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0498,
          "high": 0.0509,
          "low": 0.0497,
          "close": 0.0501,
          "volume": 1200528.2,
          "close_time": 1774357199999,
          "quote_volume": 60350.36399,
          "trades": 514,
          "taker_buy_base": 397344.1,
          "taker_buy_quote": 19978.60647
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.049,
          "close": 0.0494,
          "volume": 827230.6,
          "close_time": 1774360799999,
          "quote_volume": 40948.64617,
          "trades": 637,
          "taker_buy_base": 327147.5,
          "taker_buy_quote": 16212.2809
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 1350641.4,
          "close_time": 1774364399999,
          "quote_volume": 66697.23239,
          "trades": 930,
          "taker_buy_base": 712173.1,
          "taker_buy_quote": 35167.34854
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.0493,
          "high": 0.051,
          "low": 0.0492,
          "close": 0.051,
          "volume": 1378414.1,
          "close_time": 1774367999999,
          "quote_volume": 69416.7392,
          "trades": 957,
          "taker_buy_base": 673573.8,
          "taker_buy_quote": 33905.75948
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.051,
          "high": 0.0682,
          "low": 0.051,
          "close": 0.0645,
          "volume": 39828763.8,
          "close_time": 1774371599999,
          "quote_volume": 2384279.39989,
          "trades": 27204,
          "taker_buy_base": 21989457.2,
          "taker_buy_quote": 1313937.04105
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.0645,
          "high": 0.076,
          "low": 0.0636,
          "close": 0.0688,
          "volume": 39531654.9,
          "close_time": 1774375199999,
          "quote_volume": 2762989.71801,
          "trades": 26074,
          "taker_buy_base": 19903977.6,
          "taker_buy_quote": 1394529.02614
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.0686,
          "high": 0.0745,
          "low": 0.0642,
          "close": 0.0731,
          "volume": 22516244.7,
          "close_time": 1774378799999,
          "quote_volume": 1575650.48864,
          "trades": 16212,
          "taker_buy_base": 10911013.7,
          "taker_buy_quote": 765144.18363
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.0731,
          "high": 0.0743,
          "low": 0.0643,
          "close": 0.0665,
          "volume": 22723884.3,
          "close_time": 1774382399999,
          "quote_volume": 1562972.58994,
          "trades": 13593,
          "taker_buy_base": 11980263.7,
          "taker_buy_quote": 826856.45579
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.0664,
          "high": 0.0677,
          "low": 0.0628,
          "close": 0.063,
          "volume": 14027200.6,
          "close_time": 1774385999999,
          "quote_volume": 911480.76758,
          "trades": 6569,
          "taker_buy_base": 6355047.6,
          "taker_buy_quote": 413563.17929
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.0631,
          "high": 0.0673,
          "low": 0.063,
          "close": 0.0643,
          "volume": 7310627.0,
          "close_time": 1774389599999,
          "quote_volume": 475671.7066,
          "trades": 3920,
          "taker_buy_base": 3954339.2,
          "taker_buy_quote": 257479.15448
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.0642,
          "high": 0.0659,
          "low": 0.0637,
          "close": 0.0644,
          "volume": 5005570.5,
          "close_time": 1774393199999,
          "quote_volume": 324134.91433,
          "trades": 2735,
          "taker_buy_base": 2273587.7,
          "taker_buy_quote": 147302.58455
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.0645,
          "high": 0.0651,
          "low": 0.0608,
          "close": 0.0614,
          "volume": 7381969.5,
          "close_time": 1774396799999,
          "quote_volume": 459868.47077,
          "trades": 3594,
          "taker_buy_base": 3605303.9,
          "taker_buy_quote": 224099.46381
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0613,
          "high": 0.0657,
          "low": 0.0599,
          "close": 0.0623,
          "volume": 9517960.7,
          "close_time": 1774400399999,
          "quote_volume": 598312.38156,
          "trades": 5998,
          "taker_buy_base": 4557628.4,
          "taker_buy_quote": 286758.94614
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.0623,
          "high": 0.0649,
          "low": 0.0619,
          "close": 0.0631,
          "volume": 8092680.2,
          "close_time": 1774403999999,
          "quote_volume": 512435.51446,
          "trades": 3512,
          "taker_buy_base": 4158796.4,
          "taker_buy_quote": 263329.20558
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.063,
          "high": 0.0639,
          "low": 0.0606,
          "close": 0.0608,
          "volume": 4412096.0,
          "close_time": 1774407599999,
          "quote_volume": 274502.49104,
          "trades": 2472,
          "taker_buy_base": 1614749.4,
          "taker_buy_quote": 100788.16293
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.0609,
          "high": 0.0614,
          "low": 0.0597,
          "close": 0.0609,
          "volume": 5011547.3,
          "close_time": 1774411199999,
          "quote_volume": 303832.20147,
          "trades": 2892,
          "taker_buy_base": 2285611.5,
          "taker_buy_quote": 138617.48971
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.061,
          "high": 0.0654,
          "low": 0.0609,
          "close": 0.0635,
          "volume": 6752387.6,
          "close_time": 1774414799999,
          "quote_volume": 428820.69262,
          "trades": 3162,
          "taker_buy_base": 3797686.6,
          "taker_buy_quote": 240960.11817
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.0635,
          "high": 0.0651,
          "low": 0.0622,
          "close": 0.0623,
          "volume": 5307703.6,
          "close_time": 1774418399999,
          "quote_volume": 337135.52271,
          "trades": 2671,
          "taker_buy_base": 2782355.0,
          "taker_buy_quote": 177182.63252
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.059,
          "close": 0.0604,
          "volume": 8367348.7,
          "close_time": 1774421999999,
          "quote_volume": 506095.11009,
          "trades": 4266,
          "taker_buy_base": 4013305.9,
          "taker_buy_quote": 242836.61146
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.0603,
          "high": 0.0634,
          "low": 0.0599,
          "close": 0.0617,
          "volume": 7651428.6,
          "close_time": 1774425599999,
          "quote_volume": 469510.00318,
          "trades": 2762,
          "taker_buy_base": 4172425.1,
          "taker_buy_quote": 255932.27894
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.0616,
          "high": 0.0627,
          "low": 0.0599,
          "close": 0.0619,
          "volume": 4767242.6,
          "close_time": 1774429199999,
          "quote_volume": 292300.46451,
          "trades": 2185,
          "taker_buy_base": 2379826.2,
          "taker_buy_quote": 145986.14156
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.0619,
          "high": 0.065,
          "low": 0.0616,
          "close": 0.0628,
          "volume": 6629252.7,
          "close_time": 1774432799999,
          "quote_volume": 419725.07771,
          "trades": 3456,
          "taker_buy_base": 3243272.0,
          "taker_buy_quote": 205544.0148
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.0628,
          "high": 0.0723,
          "low": 0.062,
          "close": 0.07,
          "volume": 20435950.4,
          "close_time": 1774436399999,
          "quote_volume": 1394258.4187,
          "trades": 8086,
          "taker_buy_base": 10870815.6,
          "taker_buy_quote": 740109.0937
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.0702,
          "high": 0.0736,
          "low": 0.0656,
          "close": 0.0658,
          "volume": 20398859.6,
          "close_time": 1774439999999,
          "quote_volume": 1419974.90983,
          "trades": 9099,
          "taker_buy_base": 9298101.4,
          "taker_buy_quote": 650229.19388
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.0658,
          "high": 0.0669,
          "low": 0.0625,
          "close": 0.0629,
          "volume": 8425774.5,
          "close_time": 1774443599999,
          "quote_volume": 541748.96579,
          "trades": 3910,
          "taker_buy_base": 3964401.4,
          "taker_buy_quote": 254933.29705
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.0628,
          "high": 0.067,
          "low": 0.0623,
          "close": 0.0657,
          "volume": 10440223.9,
          "close_time": 1774447199999,
          "quote_volume": 678741.47882,
          "trades": 4878,
          "taker_buy_base": 4965003.4,
          "taker_buy_quote": 322390.40022
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.0657,
          "high": 0.0677,
          "low": 0.063,
          "close": 0.0663,
          "volume": 9216572.7,
          "close_time": 1774450799999,
          "quote_volume": 600497.12717,
          "trades": 4751,
          "taker_buy_base": 4501936.0,
          "taker_buy_quote": 293461.35883
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.0664,
          "high": 0.0666,
          "low": 0.0629,
          "close": 0.0637,
          "volume": 5645577.5,
          "close_time": 1774454399999,
          "quote_volume": 363228.94494,
          "trades": 3158,
          "taker_buy_base": 2673941.0,
          "taker_buy_quote": 172092.88733
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.0634,
          "high": 0.0649,
          "low": 0.0596,
          "close": 0.0606,
          "volume": 9835893.1,
          "close_time": 1774457999999,
          "quote_volume": 603008.6208,
          "trades": 4607,
          "taker_buy_base": 5331359.5,
          "taker_buy_quote": 326126.18852
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.0605,
          "high": 0.0618,
          "low": 0.0602,
          "close": 0.061,
          "volume": 2608294.8,
          "close_time": 1774461599999,
          "quote_volume": 159205.14173,
          "trades": 1521,
          "taker_buy_base": 1443579.3,
          "taker_buy_quote": 88142.48034
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.061,
          "high": 0.0616,
          "low": 0.0601,
          "close": 0.0605,
          "volume": 2255326.6,
          "close_time": 1774465199999,
          "quote_volume": 137221.37425,
          "trades": 2076,
          "taker_buy_base": 1003656.1,
          "taker_buy_quote": 61101.94849
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.0605,
          "high": 0.0613,
          "low": 0.0604,
          "close": 0.0606,
          "volume": 1380333.8,
          "close_time": 1774468799999,
          "quote_volume": 83760.63255,
          "trades": 1346,
          "taker_buy_base": 783084.0,
          "taker_buy_quote": 47512.50519
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0605,
          "high": 0.0609,
          "low": 0.0585,
          "close": 0.0593,
          "volume": 2796268.0,
          "close_time": 1774472399999,
          "quote_volume": 166163.19004,
          "trades": 2035,
          "taker_buy_base": 1255748.7,
          "taker_buy_quote": 74753.34118
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.0594,
          "high": 0.0597,
          "low": 0.0581,
          "close": 0.0582,
          "volume": 1437540.4,
          "close_time": 1774475999999,
          "quote_volume": 84763.48226,
          "trades": 1349,
          "taker_buy_base": 536910.9,
          "taker_buy_quote": 31698.51391
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.0583,
          "high": 0.06,
          "low": 0.0582,
          "close": 0.0596,
          "volume": 2251257.4,
          "close_time": 1774479599999,
          "quote_volume": 133721.4452,
          "trades": 1833,
          "taker_buy_base": 934773.9,
          "taker_buy_quote": 55536.968
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.0596,
          "high": 0.0609,
          "low": 0.0593,
          "close": 0.0604,
          "volume": 3186623.8,
          "close_time": 1774483199999,
          "quote_volume": 191115.49265,
          "trades": 1813,
          "taker_buy_base": 1200804.0,
          "taker_buy_quote": 72038.69785
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0605,
          "high": 0.0622,
          "low": 0.0603,
          "close": 0.0608,
          "volume": 1679107.6,
          "close_time": 1774486799999,
          "quote_volume": 103286.12635,
          "trades": 857,
          "taker_buy_base": 820087.0,
          "taker_buy_quote": 50514.49064
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.0607,
          "high": 0.063,
          "low": 0.0605,
          "close": 0.062,
          "volume": 1356802.2,
          "close_time": 1774490399999,
          "quote_volume": 84209.92169,
          "trades": 574,
          "taker_buy_base": 710751.1,
          "taker_buy_quote": 44093.68269
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.0621,
          "high": 0.0634,
          "low": 0.0596,
          "close": 0.0598,
          "volume": 2183846.4,
          "close_time": 1774493999999,
          "quote_volume": 133941.75471,
          "trades": 1340,
          "taker_buy_base": 1030830.2,
          "taker_buy_quote": 63531.13932
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.0599,
          "high": 0.0613,
          "low": 0.0596,
          "close": 0.0607,
          "volume": 2196637.5,
          "close_time": 1774497599999,
          "quote_volume": 132757.68117,
          "trades": 1246,
          "taker_buy_base": 1100257.9,
          "taker_buy_quote": 66540.21476
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0608,
          "high": 0.0614,
          "low": 0.0603,
          "close": 0.0609,
          "volume": 1982022.0,
          "close_time": 1774501199999,
          "quote_volume": 120521.948,
          "trades": 1145,
          "taker_buy_base": 1187453.7,
          "taker_buy_quote": 72290.03136
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.0609,
          "high": 0.0616,
          "low": 0.0602,
          "close": 0.0607,
          "volume": 2146136.8,
          "close_time": 1774504799999,
          "quote_volume": 130852.55622,
          "trades": 2276,
          "taker_buy_base": 1304468.3,
          "taker_buy_quote": 79570.54567
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.0607,
          "high": 0.0611,
          "low": 0.0601,
          "close": 0.0611,
          "volume": 1747745.7,
          "close_time": 1774508399999,
          "quote_volume": 105803.84368,
          "trades": 2607,
          "taker_buy_base": 1048128.5,
          "taker_buy_quote": 63453.36916
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.0611,
          "high": 0.0664,
          "low": 0.0611,
          "close": 0.0644,
          "volume": 9316733.5,
          "close_time": 1774511999999,
          "quote_volume": 595278.00205,
          "trades": 5335,
          "taker_buy_base": 4500347.7,
          "taker_buy_quote": 287341.52708
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.0642,
          "high": 0.0657,
          "low": 0.0601,
          "close": 0.0613,
          "volume": 5616779.5,
          "close_time": 1774515599999,
          "quote_volume": 348316.8981,
          "trades": 3012,
          "taker_buy_base": 2469164.4,
          "taker_buy_quote": 152923.67446
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.0614,
          "high": 0.0618,
          "low": 0.0587,
          "close": 0.0593,
          "volume": 4454922.3,
          "close_time": 1774519199999,
          "quote_volume": 266150.12266,
          "trades": 2570,
          "taker_buy_base": 2162558.1,
          "taker_buy_quote": 129240.74224
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.0593,
          "high": 0.0597,
          "low": 0.0589,
          "close": 0.0596,
          "volume": 1187571.4,
          "close_time": 1774522799999,
          "quote_volume": 70384.00696,
          "trades": 444,
          "taker_buy_base": 550246.0,
          "taker_buy_quote": 32642.60161
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.0594,
          "high": 0.06,
          "low": 0.0578,
          "close": 0.0592,
          "volume": 4186437.6,
          "close_time": 1774526399999,
          "quote_volume": 246936.01845,
          "trades": 1768,
          "taker_buy_base": 1629191.5,
          "taker_buy_quote": 96335.74591
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0592,
          "high": 0.0597,
          "low": 0.0588,
          "close": 0.0591,
          "volume": 636888.7,
          "close_time": 1774529999999,
          "quote_volume": 37753.51996,
          "trades": 286,
          "taker_buy_base": 340629.1,
          "taker_buy_quote": 20197.64012
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.059,
          "high": 0.0598,
          "low": 0.059,
          "close": 0.0594,
          "volume": 1048910.4,
          "close_time": 1774533599999,
          "quote_volume": 62227.3359,
          "trades": 598,
          "taker_buy_base": 451531.1,
          "taker_buy_quote": 26805.58575
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.0594,
          "high": 0.0614,
          "low": 0.0591,
          "close": 0.0611,
          "volume": 1117690.2,
          "close_time": 1774537199999,
          "quote_volume": 67430.39927,
          "trades": 718,
          "taker_buy_base": 668268.9,
          "taker_buy_quote": 40341.32227
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.0611,
          "high": 0.0616,
          "low": 0.0598,
          "close": 0.0602,
          "volume": 1691129.2,
          "close_time": 1774540799999,
          "quote_volume": 102341.67152,
          "trades": 998,
          "taker_buy_base": 877846.8,
          "taker_buy_quote": 53166.9916
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0602,
          "high": 0.0639,
          "low": 0.0602,
          "close": 0.0624,
          "volume": 3584175.3,
          "close_time": 1774544399999,
          "quote_volume": 224014.51779,
          "trades": 1989,
          "taker_buy_base": 1904779.7,
          "taker_buy_quote": 118971.63201
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.0624,
          "high": 0.0642,
          "low": 0.0618,
          "close": 0.0625,
          "volume": 3060051.0,
          "close_time": 1774547999999,
          "quote_volume": 193152.97817,
          "trades": 1377,
          "taker_buy_base": 1358336.0,
          "taker_buy_quote": 85749.25199
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.0624,
          "high": 0.0627,
          "low": 0.0616,
          "close": 0.0622,
          "volume": 1671190.6,
          "close_time": 1774551599999,
          "quote_volume": 103736.18871,
          "trades": 933,
          "taker_buy_base": 866895.4,
          "taker_buy_quote": 53847.82606
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.0622,
          "high": 0.0633,
          "low": 0.0618,
          "close": 0.0623,
          "volume": 1442616.1,
          "close_time": 1774555199999,
          "quote_volume": 90097.61778,
          "trades": 673,
          "taker_buy_base": 709219.4,
          "taker_buy_quote": 44304.10762
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.0624,
          "high": 0.0626,
          "low": 0.0612,
          "close": 0.0619,
          "volume": 1629642.9,
          "close_time": 1774558799999,
          "quote_volume": 100781.79497,
          "trades": 825,
          "taker_buy_base": 991503.8,
          "taker_buy_quote": 61313.93953
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.0619,
          "high": 0.0634,
          "low": 0.0618,
          "close": 0.0634,
          "volume": 523345.6,
          "close_time": 1774562399999,
          "quote_volume": 32788.82849,
          "trades": 402,
          "taker_buy_base": 302354.3,
          "taker_buy_quote": 18944.05829
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.0634,
          "high": 0.064,
          "low": 0.062,
          "close": 0.0624,
          "volume": 1105892.8,
          "close_time": 1774565999999,
          "quote_volume": 69667.90632,
          "trades": 693,
          "taker_buy_base": 615288.0,
          "taker_buy_quote": 38857.30844
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.0624,
          "high": 0.0625,
          "low": 0.0613,
          "close": 0.0621,
          "volume": 581538.7,
          "close_time": 1774569599999,
          "quote_volume": 36071.76384,
          "trades": 346,
          "taker_buy_base": 311814.1,
          "taker_buy_quote": 19345.74963
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0621,
          "high": 0.0626,
          "low": 0.0614,
          "close": 0.0622,
          "volume": 442249.9,
          "close_time": 1774573199999,
          "quote_volume": 27423.41671,
          "trades": 312,
          "taker_buy_base": 223095.3,
          "taker_buy_quote": 13845.06455
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.0622,
          "high": 0.0631,
          "low": 0.0619,
          "close": 0.0626,
          "volume": 557422.6,
          "close_time": 1774576799999,
          "quote_volume": 34868.12491,
          "trades": 401,
          "taker_buy_base": 252247.8,
          "taker_buy_quote": 15788.71465
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.0626,
          "high": 0.0633,
          "low": 0.0623,
          "close": 0.0626,
          "volume": 566927.5,
          "close_time": 1774580399999,
          "quote_volume": 35599.00856,
          "trades": 330,
          "taker_buy_base": 286728.8,
          "taker_buy_quote": 18021.5604
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.0624,
          "high": 0.0634,
          "low": 0.062,
          "close": 0.0632,
          "volume": 765499.9,
          "close_time": 1774583999999,
          "quote_volume": 48016.18942,
          "trades": 388,
          "taker_buy_base": 448504.0,
          "taker_buy_quote": 28147.07187
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.0633,
          "high": 0.0835,
          "low": 0.0629,
          "close": 0.0808,
          "volume": 45647521.9,
          "close_time": 1774587599999,
          "quote_volume": 3409536.48197,
          "trades": 21532,
          "taker_buy_base": 20684233.7,
          "taker_buy_quote": 1540767.54284
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.0809,
          "high": 0.086,
          "low": 0.0774,
          "close": 0.0801,
          "volume": 13473564.0,
          "close_time": 1774591199999,
          "quote_volume": 1092657.99985,
          "trades": 9464,
          "taker_buy_base": 6114150.7,
          "taker_buy_quote": 497023.45714
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.0799,
          "high": 0.0858,
          "low": 0.077,
          "close": 0.0779,
          "volume": 10205199.3,
          "close_time": 1774594799999,
          "quote_volume": 827643.3849,
          "trades": 6331,
          "taker_buy_base": 5289276.5,
          "taker_buy_quote": 429441.02414
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.0778,
          "high": 0.092,
          "low": 0.0767,
          "close": 0.0867,
          "volume": 21225111.8,
          "close_time": 1774598399999,
          "quote_volume": 1822208.08815,
          "trades": 12944,
          "taker_buy_base": 11971941.4,
          "taker_buy_quote": 1025754.31974
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.0868,
          "high": 0.0899,
          "low": 0.0828,
          "close": 0.0842,
          "volume": 8039292.4,
          "close_time": 1774601999999,
          "quote_volume": 697052.60985,
          "trades": 5488,
          "taker_buy_base": 3958872.8,
          "taker_buy_quote": 344649.77325
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.0843,
          "high": 0.0868,
          "low": 0.0831,
          "close": 0.0849,
          "volume": 4935791.8,
          "close_time": 1774605599999,
          "quote_volume": 419261.73771,
          "trades": 3996,
          "taker_buy_base": 2305802.0,
          "taker_buy_quote": 195878.82162
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.0849,
          "high": 0.0908,
          "low": 0.0843,
          "close": 0.086,
          "volume": 10310331.3,
          "close_time": 1774609199999,
          "quote_volume": 909311.97999,
          "trades": 7543,
          "taker_buy_base": 4935808.1,
          "taker_buy_quote": 435529.38834
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.0859,
          "high": 0.0962,
          "low": 0.0857,
          "close": 0.0896,
          "volume": 20488690.9,
          "close_time": 1774612799999,
          "quote_volume": 1889533.54534,
          "trades": 11361,
          "taker_buy_base": 11937372.4,
          "taker_buy_quote": 1100911.56619
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0896,
          "high": 0.0963,
          "low": 0.0881,
          "close": 0.0936,
          "volume": 9431779.4,
          "close_time": 1774616399999,
          "quote_volume": 862216.61048,
          "trades": 5683,
          "taker_buy_base": 4776709.8,
          "taker_buy_quote": 437123.95975
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.0937,
          "high": 0.0988,
          "low": 0.0916,
          "close": 0.0971,
          "volume": 12492540.2,
          "close_time": 1774619999999,
          "quote_volume": 1187676.77495,
          "trades": 7136,
          "taker_buy_base": 6839354.3,
          "taker_buy_quote": 651383.59319
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.0973,
          "high": 0.0995,
          "low": 0.0922,
          "close": 0.0993,
          "volume": 12610002.3,
          "close_time": 1774623599999,
          "quote_volume": 1221352.45512,
          "trades": 9217,
          "taker_buy_base": 6522674.1,
          "taker_buy_quote": 632534.014
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.0991,
          "high": 0.0992,
          "low": 0.0906,
          "close": 0.0923,
          "volume": 8446330.1,
          "close_time": 1774627199999,
          "quote_volume": 799867.74241,
          "trades": 5097,
          "taker_buy_base": 3955686.2,
          "taker_buy_quote": 374781.51502
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.0922,
          "high": 0.0922,
          "low": 0.0867,
          "close": 0.0905,
          "volume": 9085398.2,
          "close_time": 1774630799999,
          "quote_volume": 808872.86708,
          "trades": 5915,
          "taker_buy_base": 4207933.2,
          "taker_buy_quote": 375037.57116
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.0904,
          "high": 0.0981,
          "low": 0.0901,
          "close": 0.0933,
          "volume": 8030155.7,
          "close_time": 1774634399999,
          "quote_volume": 754408.98409,
          "trades": 6738,
          "taker_buy_base": 4261009.4,
          "taker_buy_quote": 400340.31363
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.0932,
          "high": 0.0942,
          "low": 0.0883,
          "close": 0.0913,
          "volume": 4772795.5,
          "close_time": 1774637999999,
          "quote_volume": 434707.26524,
          "trades": 3583,
          "taker_buy_base": 2377909.7,
          "taker_buy_quote": 217007.50764
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.0912,
          "high": 0.0936,
          "low": 0.0902,
          "close": 0.0919,
          "volume": 4163437.1,
          "close_time": 1774641599999,
          "quote_volume": 381668.03419,
          "trades": 2691,
          "taker_buy_base": 2055155.2,
          "taker_buy_quote": 188180.09059
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0917,
          "high": 0.0923,
          "low": 0.0898,
          "close": 0.0899,
          "volume": 2630425.8,
          "close_time": 1774645199999,
          "quote_volume": 239513.73329,
          "trades": 1530,
          "taker_buy_base": 1049864.0,
          "taker_buy_quote": 95559.71882
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.09,
          "high": 0.0902,
          "low": 0.0869,
          "close": 0.0878,
          "volume": 2812052.8,
          "close_time": 1774648799999,
          "quote_volume": 248056.27151,
          "trades": 2659,
          "taker_buy_base": 1458652.0,
          "taker_buy_quote": 128724.26763
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.0878,
          "high": 0.0889,
          "low": 0.0855,
          "close": 0.0859,
          "volume": 2489988.1,
          "close_time": 1774652399999,
          "quote_volume": 216748.10416,
          "trades": 2552,
          "taker_buy_base": 1300689.3,
          "taker_buy_quote": 113387.39448
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.0859,
          "high": 0.0868,
          "low": 0.0846,
          "close": 0.0867,
          "volume": 1711793.3,
          "close_time": 1774655999999,
          "quote_volume": 146750.60972,
          "trades": 1422,
          "taker_buy_base": 1033126.6,
          "taker_buy_quote": 88627.46268
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0867,
          "high": 0.105,
          "low": 0.0867,
          "close": 0.0912,
          "volume": 30940383.5,
          "close_time": 1774659599999,
          "quote_volume": 2945622.97956,
          "trades": 25430,
          "taker_buy_base": 16839777.2,
          "taker_buy_quote": 1603850.7376
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.0912,
          "high": 0.0921,
          "low": 0.0829,
          "close": 0.0844,
          "volume": 8101882.4,
          "close_time": 1774663199999,
          "quote_volume": 707339.15881,
          "trades": 5766,
          "taker_buy_base": 3696785.0,
          "taker_buy_quote": 322228.73181
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.0843,
          "high": 0.0892,
          "low": 0.0832,
          "close": 0.0861,
          "volume": 3917989.3,
          "close_time": 1774666799999,
          "quote_volume": 337491.47391,
          "trades": 3281,
          "taker_buy_base": 1995805.1,
          "taker_buy_quote": 171853.84179
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.086,
          "high": 0.0926,
          "low": 0.085,
          "close": 0.0893,
          "volume": 3024902.3,
          "close_time": 1774670399999,
          "quote_volume": 268461.92923,
          "trades": 3462,
          "taker_buy_base": 1646142.1,
          "taker_buy_quote": 146208.57179
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0892,
          "high": 0.0926,
          "low": 0.0861,
          "close": 0.0912,
          "volume": 4032313.6,
          "close_time": 1774673999999,
          "quote_volume": 359569.12742,
          "trades": 4013,
          "taker_buy_base": 2117310.3,
          "taker_buy_quote": 189181.5176
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.091,
          "high": 0.0925,
          "low": 0.0872,
          "close": 0.0886,
          "volume": 3943491.6,
          "close_time": 1774677599999,
          "quote_volume": 353339.60838,
          "trades": 3181,
          "taker_buy_base": 1910739.5,
          "taker_buy_quote": 170808.23001
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.0885,
          "high": 0.0916,
          "low": 0.0872,
          "close": 0.088,
          "volume": 3562089.5,
          "close_time": 1774681199999,
          "quote_volume": 317991.61837,
          "trades": 3405,
          "taker_buy_base": 1637729.1,
          "taker_buy_quote": 146221.53753
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.088,
          "high": 0.0911,
          "low": 0.0872,
          "close": 0.088,
          "volume": 2883496.4,
          "close_time": 1774684799999,
          "quote_volume": 256865.08109,
          "trades": 2183,
          "taker_buy_base": 1333349.6,
          "taker_buy_quote": 118656.14738
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0879,
          "high": 0.0881,
          "low": 0.0844,
          "close": 0.0846,
          "volume": 2175536.4,
          "close_time": 1774688399999,
          "quote_volume": 187101.15542,
          "trades": 1789,
          "taker_buy_base": 1018603.3,
          "taker_buy_quote": 87735.45138
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.0845,
          "high": 0.0904,
          "low": 0.0836,
          "close": 0.0861,
          "volume": 3789137.4,
          "close_time": 1774691999999,
          "quote_volume": 333037.39535,
          "trades": 3994,
          "taker_buy_base": 2028738.1,
          "taker_buy_quote": 178548.20753
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.0861,
          "high": 0.0891,
          "low": 0.0829,
          "close": 0.0855,
          "volume": 4830569.8,
          "close_time": 1774695599999,
          "quote_volume": 411515.88578,
          "trades": 3361,
          "taker_buy_base": 2279180.4,
          "taker_buy_quote": 194380.8864
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.0856,
          "high": 0.0865,
          "low": 0.0822,
          "close": 0.0825,
          "volume": 3178091.3,
          "close_time": 1774699199999,
          "quote_volume": 265418.24224,
          "trades": 2493,
          "taker_buy_base": 1504654.5,
          "taker_buy_quote": 125697.60383
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0824,
          "high": 0.0831,
          "low": 0.0803,
          "close": 0.0816,
          "volume": 2236496.8,
          "close_time": 1774702799999,
          "quote_volume": 182708.31866,
          "trades": 1836,
          "taker_buy_base": 1133130.3,
          "taker_buy_quote": 92594.29905
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.0817,
          "high": 0.0833,
          "low": 0.0815,
          "close": 0.0822,
          "volume": 1380495.0,
          "close_time": 1774706399999,
          "quote_volume": 113858.31803,
          "trades": 1691,
          "taker_buy_base": 685064.3,
          "taker_buy_quote": 56560.18158
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.0821,
          "high": 0.0825,
          "low": 0.0786,
          "close": 0.0799,
          "volume": 4584546.6,
          "close_time": 1774709999999,
          "quote_volume": 367003.81225,
          "trades": 3336,
          "taker_buy_base": 1662880.3,
          "taker_buy_quote": 133009.04566
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.08,
          "high": 0.0807,
          "low": 0.0785,
          "close": 0.0797,
          "volume": 4053307.7,
          "close_time": 1774713599999,
          "quote_volume": 321842.97017,
          "trades": 2569,
          "taker_buy_base": 2480998.7,
          "taker_buy_quote": 196883.78767
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0797,
          "high": 0.082,
          "low": 0.0793,
          "close": 0.0804,
          "volume": 1244376.8,
          "close_time": 1774717199999,
          "quote_volume": 99991.65964,
          "trades": 1056,
          "taker_buy_base": 727583.3,
          "taker_buy_quote": 58492.21294
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.0806,
          "high": 0.081,
          "low": 0.0794,
          "close": 0.0796,
          "volume": 1047610.1,
          "close_time": 1774720799999,
          "quote_volume": 84098.65586,
          "trades": 1065,
          "taker_buy_base": 574604.5,
          "taker_buy_quote": 46193.12225
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.0796,
          "high": 0.0809,
          "low": 0.0794,
          "close": 0.0805,
          "volume": 634184.7,
          "close_time": 1774724399999,
          "quote_volume": 50873.75393,
          "trades": 604,
          "taker_buy_base": 365891.4,
          "taker_buy_quote": 29374.81625
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.0805,
          "high": 0.082,
          "low": 0.0804,
          "close": 0.0818,
          "volume": 1256305.9,
          "close_time": 1774727999999,
          "quote_volume": 101907.63555,
          "trades": 805,
          "taker_buy_base": 683962.5,
          "taker_buy_quote": 55464.3914
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0818,
          "high": 0.0829,
          "low": 0.0804,
          "close": 0.0806,
          "volume": 617451.8,
          "close_time": 1774731599999,
          "quote_volume": 50247.66667,
          "trades": 659,
          "taker_buy_base": 247182.4,
          "taker_buy_quote": 20177.98893
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.0806,
          "high": 0.0812,
          "low": 0.0798,
          "close": 0.0806,
          "volume": 745850.9,
          "close_time": 1774735199999,
          "quote_volume": 59939.64948,
          "trades": 572,
          "taker_buy_base": 418510.1,
          "taker_buy_quote": 33674.31017
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.0806,
          "high": 0.0829,
          "low": 0.0802,
          "close": 0.0808,
          "volume": 1132392.7,
          "close_time": 1774738799999,
          "quote_volume": 92470.29693,
          "trades": 1072,
          "taker_buy_base": 636046.5,
          "taker_buy_quote": 52003.74777
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.0808,
          "high": 0.0821,
          "low": 0.0803,
          "close": 0.0807,
          "volume": 426422.8,
          "close_time": 1774742399999,
          "quote_volume": 34554.80976,
          "trades": 407,
          "taker_buy_base": 226437.2,
          "taker_buy_quote": 18348.83097
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0807,
          "high": 0.0828,
          "low": 0.0797,
          "close": 0.0823,
          "volume": 1223381.1,
          "close_time": 1774745999999,
          "quote_volume": 98916.49964,
          "trades": 1186,
          "taker_buy_base": 717284.9,
          "taker_buy_quote": 57993.38078
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.0823,
          "high": 0.0877,
          "low": 0.0823,
          "close": 0.0852,
          "volume": 4076878.7,
          "close_time": 1774749599999,
          "quote_volume": 348242.40014,
          "trades": 2847,
          "taker_buy_base": 2019793.7,
          "taker_buy_quote": 172449.28267
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.0851,
          "high": 0.0862,
          "low": 0.0832,
          "close": 0.0832,
          "volume": 1623591.1,
          "close_time": 1774753199999,
          "quote_volume": 137957.24298,
          "trades": 1413,
          "taker_buy_base": 715646.5,
          "taker_buy_quote": 60921.99034
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.0834,
          "high": 0.0838,
          "low": 0.0803,
          "close": 0.0818,
          "volume": 1407505.0,
          "close_time": 1774756799999,
          "quote_volume": 115280.45245,
          "trades": 1200,
          "taker_buy_base": 624183.4,
          "taker_buy_quote": 51038.69706
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0818,
          "high": 0.0823,
          "low": 0.0787,
          "close": 0.0789,
          "volume": 1196912.8,
          "close_time": 1774760399999,
          "quote_volume": 96244.59864,
          "trades": 1003,
          "taker_buy_base": 587424.0,
          "taker_buy_quote": 47248.09941
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.0789,
          "high": 0.0806,
          "low": 0.0781,
          "close": 0.0795,
          "volume": 1444988.7,
          "close_time": 1774763999999,
          "quote_volume": 114808.82189,
          "trades": 1226,
          "taker_buy_base": 764874.4,
          "taker_buy_quote": 60714.70495
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.0794,
          "high": 0.0802,
          "low": 0.0786,
          "close": 0.0797,
          "volume": 611902.5,
          "close_time": 1774767599999,
          "quote_volume": 48628.95589,
          "trades": 551,
          "taker_buy_base": 347824.0,
          "taker_buy_quote": 27657.2452
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.0797,
          "high": 0.0811,
          "low": 0.0789,
          "close": 0.0793,
          "volume": 754164.5,
          "close_time": 1774771199999,
          "quote_volume": 60473.95508,
          "trades": 649,
          "taker_buy_base": 405650.8,
          "taker_buy_quote": 32514.73997
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.0793,
          "high": 0.08,
          "low": 0.0789,
          "close": 0.0794,
          "volume": 655938.3,
          "close_time": 1774774799999,
          "quote_volume": 52076.41558,
          "trades": 402,
          "taker_buy_base": 371366.6,
          "taker_buy_quote": 29473.26423
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.0792,
          "high": 0.0794,
          "low": 0.0773,
          "close": 0.0775,
          "volume": 734087.3,
          "close_time": 1774778399999,
          "quote_volume": 57322.86688,
          "trades": 595,
          "taker_buy_base": 303374.4,
          "taker_buy_quote": 23668.6314
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.0775,
          "high": 0.0784,
          "low": 0.0764,
          "close": 0.0768,
          "volume": 768877.4,
          "close_time": 1774781999999,
          "quote_volume": 59326.25957,
          "trades": 600,
          "taker_buy_base": 374707.5,
          "taker_buy_quote": 28962.37355
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.0767,
          "high": 0.0778,
          "low": 0.0762,
          "close": 0.077,
          "volume": 707596.9,
          "close_time": 1774785599999,
          "quote_volume": 54427.71635,
          "trades": 451,
          "taker_buy_base": 337812.5,
          "taker_buy_quote": 25990.129
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.0771,
          "high": 0.0771,
          "low": 0.0764,
          "close": 0.0766,
          "volume": 179252.5,
          "close_time": 1774789199999,
          "quote_volume": 13734.15677,
          "trades": 64,
          "taker_buy_base": 136369.2,
          "taker_buy_quote": 10441.63212
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.0781,
          "high": 0.0786,
          "low": 0.077,
          "close": 0.0774,
          "volume": 270238.2,
          "close_time": 1774792799999,
          "quote_volume": 21001.07866,
          "trades": 205,
          "taker_buy_base": 124294.4,
          "taker_buy_quote": 9642.12257
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.0767,
          "high": 0.0786,
          "low": 0.0759,
          "close": 0.0772,
          "volume": 2483742.4,
          "close_time": 1774796399999,
          "quote_volume": 191963.31527,
          "trades": 2011,
          "taker_buy_base": 1009638.1,
          "taker_buy_quote": 78048.04296
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.0777,
          "high": 0.0781,
          "low": 0.0771,
          "close": 0.0779,
          "volume": 473789.0,
          "close_time": 1774799999999,
          "quote_volume": 36733.19803,
          "trades": 373,
          "taker_buy_base": 258081.9,
          "taker_buy_quote": 20007.18103
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0783,
          "high": 0.0945,
          "low": 0.0781,
          "close": 0.092,
          "volume": 13900476.6,
          "close_time": 1774803599999,
          "quote_volume": 1220283.69356,
          "trades": 11479,
          "taker_buy_base": 6846329.4,
          "taker_buy_quote": 600500.09438
        }
      ]
    },
    "4h": {
      "count": 1526,
      "start_date": "2025-07-18T12:00:00",
      "end_date": "2026-03-29T16:00:00",
      "klines": [
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.153,
          "high": 0.75,
          "low": 0.153,
          "close": 0.4066,
          "volume": 157087412.9,
          "close_time": 1752854399999,
          "quote_volume": 73948059.21177,
          "trades": 369209,
          "taker_buy_base": 79291901.3,
          "taker_buy_quote": 37510420.03635
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.4065,
          "high": 0.4565,
          "low": 0.3877,
          "close": 0.3971,
          "volume": 76004032.8,
          "close_time": 1752868799999,
          "quote_volume": 31651713.56306,
          "trades": 212425,
          "taker_buy_base": 37286699.2,
          "taker_buy_quote": 15570829.40015
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.3973,
          "high": 0.4144,
          "low": 0.3053,
          "close": 0.3101,
          "volume": 46255091.2,
          "close_time": 1752883199999,
          "quote_volume": 17003817.9241,
          "trades": 127202,
          "taker_buy_base": 22476440.6,
          "taker_buy_quote": 8290782.86325
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.3102,
          "high": 0.3456,
          "low": 0.2963,
          "close": 0.3289,
          "volume": 44311152.8,
          "close_time": 1752897599999,
          "quote_volume": 14334307.29213,
          "trades": 97260,
          "taker_buy_base": 22779813.5,
          "taker_buy_quote": 7376681.49857
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.3287,
          "high": 0.3317,
          "low": 0.289,
          "close": 0.293,
          "volume": 24381410.7,
          "close_time": 1752911999999,
          "quote_volume": 7652859.25838,
          "trades": 62841,
          "taker_buy_base": 11644429.9,
          "taker_buy_quote": 3661005.84738
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.2931,
          "high": 0.3053,
          "low": 0.275,
          "close": 0.279,
          "volume": 30962709.2,
          "close_time": 1752926399999,
          "quote_volume": 8835192.19247,
          "trades": 64836,
          "taker_buy_base": 14770733.3,
          "taker_buy_quote": 4223007.62228
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.279,
          "high": 0.3065,
          "low": 0.2724,
          "close": 0.2827,
          "volume": 33068906.4,
          "close_time": 1752940799999,
          "quote_volume": 9514257.86118,
          "trades": 58547,
          "taker_buy_base": 16460093.4,
          "taker_buy_quote": 4735698.9767
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.2826,
          "high": 0.2843,
          "low": 0.2624,
          "close": 0.2768,
          "volume": 20194132.1,
          "close_time": 1752955199999,
          "quote_volume": 5505993.74364,
          "trades": 38746,
          "taker_buy_base": 9554808.9,
          "taker_buy_quote": 2604476.10828
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.2769,
          "high": 0.2775,
          "low": 0.2625,
          "close": 0.2643,
          "volume": 12239948.5,
          "close_time": 1752969599999,
          "quote_volume": 3287904.55449,
          "trades": 22167,
          "taker_buy_base": 5635549.1,
          "taker_buy_quote": 1514316.90571
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.2642,
          "high": 0.2729,
          "low": 0.2525,
          "close": 0.2623,
          "volume": 11177629.6,
          "close_time": 1752983999999,
          "quote_volume": 2926936.33723,
          "trades": 30050,
          "taker_buy_base": 5401650.3,
          "taker_buy_quote": 1416194.65201
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.2624,
          "high": 0.2654,
          "low": 0.2455,
          "close": 0.2481,
          "volume": 13272835.5,
          "close_time": 1752998399999,
          "quote_volume": 3362153.87919,
          "trades": 28223,
          "taker_buy_base": 6321146.9,
          "taker_buy_quote": 1601840.99739
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.2482,
          "high": 0.2587,
          "low": 0.2475,
          "close": 0.253,
          "volume": 11434510.6,
          "close_time": 1753012799999,
          "quote_volume": 2878198.63969,
          "trades": 29313,
          "taker_buy_base": 5730711.9,
          "taker_buy_quote": 1443181.68455
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.253,
          "high": 0.2878,
          "low": 0.2492,
          "close": 0.274,
          "volume": 28537940.2,
          "close_time": 1753027199999,
          "quote_volume": 7660879.89813,
          "trades": 54900,
          "taker_buy_base": 14966052.9,
          "taker_buy_quote": 4019420.92724
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.2741,
          "high": 0.2966,
          "low": 0.2634,
          "close": 0.2924,
          "volume": 29775441.2,
          "close_time": 1753041599999,
          "quote_volume": 8391324.23511,
          "trades": 58210,
          "taker_buy_base": 15040903.7,
          "taker_buy_quote": 4244414.35193
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.2924,
          "high": 0.35,
          "low": 0.2823,
          "close": 0.2938,
          "volume": 52428364.3,
          "close_time": 1753055999999,
          "quote_volume": 16698677.80845,
          "trades": 122329,
          "taker_buy_base": 26748040.0,
          "taker_buy_quote": 8530414.32748
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.2938,
          "high": 0.31,
          "low": 0.283,
          "close": 0.2882,
          "volume": 20787075.2,
          "close_time": 1753070399999,
          "quote_volume": 6213542.50738,
          "trades": 40010,
          "taker_buy_base": 9272805.6,
          "taker_buy_quote": 2774445.39875
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.2883,
          "high": 0.2893,
          "low": 0.271,
          "close": 0.2763,
          "volume": 14274983.1,
          "close_time": 1753084799999,
          "quote_volume": 3980259.30921,
          "trades": 27653,
          "taker_buy_base": 6586355.8,
          "taker_buy_quote": 1837152.81771
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.2763,
          "high": 0.2974,
          "low": 0.2756,
          "close": 0.2891,
          "volume": 20689523.0,
          "close_time": 1753099199999,
          "quote_volume": 5939673.41323,
          "trades": 35403,
          "taker_buy_base": 10301319.5,
          "taker_buy_quote": 2959789.6863
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.2893,
          "high": 0.3327,
          "low": 0.2881,
          "close": 0.3084,
          "volume": 48309433.8,
          "close_time": 1753113599999,
          "quote_volume": 15115948.73296,
          "trades": 77901,
          "taker_buy_base": 24074989.7,
          "taker_buy_quote": 7532854.73127
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.309,
          "high": 0.3166,
          "low": 0.2923,
          "close": 0.2948,
          "volume": 16556109.3,
          "close_time": 1753127999999,
          "quote_volume": 4999870.86132,
          "trades": 31441,
          "taker_buy_base": 8003977.9,
          "taker_buy_quote": 2419778.9334
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.2947,
          "high": 0.31,
          "low": 0.2907,
          "close": 0.3077,
          "volume": 13605571.9,
          "close_time": 1753142399999,
          "quote_volume": 4101833.25331,
          "trades": 32266,
          "taker_buy_base": 6936836.5,
          "taker_buy_quote": 2092402.75539
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.3079,
          "high": 0.3215,
          "low": 0.2972,
          "close": 0.3056,
          "volume": 23394700.8,
          "close_time": 1753156799999,
          "quote_volume": 7241123.6523,
          "trades": 68100,
          "taker_buy_base": 10796547.8,
          "taker_buy_quote": 3346505.12842
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.3056,
          "high": 0.35,
          "low": 0.3046,
          "close": 0.3139,
          "volume": 56796115.5,
          "close_time": 1753171199999,
          "quote_volume": 18523007.92326,
          "trades": 106577,
          "taker_buy_base": 29497074.8,
          "taker_buy_quote": 9620754.33112
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.3138,
          "high": 0.3388,
          "low": 0.3101,
          "close": 0.3281,
          "volume": 34307009.7,
          "close_time": 1753185599999,
          "quote_volume": 11172831.94979,
          "trades": 55212,
          "taker_buy_base": 16563321.3,
          "taker_buy_quote": 5394906.16902
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.3279,
          "high": 0.34,
          "low": 0.3123,
          "close": 0.3322,
          "volume": 28828345.2,
          "close_time": 1753199999999,
          "quote_volume": 9477799.73195,
          "trades": 52280,
          "taker_buy_base": 13703089.2,
          "taker_buy_quote": 4508114.17331
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.3323,
          "high": 0.389,
          "low": 0.3247,
          "close": 0.3621,
          "volume": 73888779.7,
          "close_time": 1753214399999,
          "quote_volume": 26686796.57488,
          "trades": 134137,
          "taker_buy_base": 37420031.2,
          "taker_buy_quote": 13530914.47186
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.362,
          "high": 0.42,
          "low": 0.3532,
          "close": 0.4053,
          "volume": 47290107.3,
          "close_time": 1753228799999,
          "quote_volume": 18218604.97556,
          "trades": 91134,
          "taker_buy_base": 23903686.9,
          "taker_buy_quote": 9216117.84511
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.4055,
          "high": 0.4361,
          "low": 0.3784,
          "close": 0.4248,
          "volume": 46283456.5,
          "close_time": 1753243199999,
          "quote_volume": 18837871.60217,
          "trades": 92399,
          "taker_buy_base": 22144344.2,
          "taker_buy_quote": 9022074.96794
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.425,
          "high": 0.475,
          "low": 0.4046,
          "close": 0.4158,
          "volume": 63927647.4,
          "close_time": 1753257599999,
          "quote_volume": 28039824.10417,
          "trades": 126348,
          "taker_buy_base": 31707611.7,
          "taker_buy_quote": 13916397.09168
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.416,
          "high": 0.4244,
          "low": 0.385,
          "close": 0.3968,
          "volume": 41022375.3,
          "close_time": 1753271999999,
          "quote_volume": 16424487.82255,
          "trades": 79009,
          "taker_buy_base": 19228484.0,
          "taker_buy_quote": 7703351.26479
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.3969,
          "high": 0.3981,
          "low": 0.3611,
          "close": 0.3825,
          "volume": 44143665.7,
          "close_time": 1753286399999,
          "quote_volume": 16727960.99652,
          "trades": 71373,
          "taker_buy_base": 21329963.7,
          "taker_buy_quote": 8078979.72515
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.3823,
          "high": 0.4212,
          "low": 0.3784,
          "close": 0.3829,
          "volume": 36860498.6,
          "close_time": 1753300799999,
          "quote_volume": 14701992.71054,
          "trades": 66453,
          "taker_buy_base": 17850117.9,
          "taker_buy_quote": 7126132.30351
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.3829,
          "high": 0.4384,
          "low": 0.3748,
          "close": 0.416,
          "volume": 26747962.8,
          "close_time": 1753315199999,
          "quote_volume": 11003439.62048,
          "trades": 62299,
          "taker_buy_base": 13625300.0,
          "taker_buy_quote": 5606659.39034
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.4161,
          "high": 0.4515,
          "low": 0.3982,
          "close": 0.421,
          "volume": 27477935.5,
          "close_time": 1753329599999,
          "quote_volume": 11649415.03525,
          "trades": 65135,
          "taker_buy_base": 13063180.3,
          "taker_buy_quote": 5545870.63441
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.4208,
          "high": 0.44,
          "low": 0.3657,
          "close": 0.3835,
          "volume": 26428717.4,
          "close_time": 1753343999999,
          "quote_volume": 10483200.56986,
          "trades": 61427,
          "taker_buy_base": 12847289.8,
          "taker_buy_quote": 5101697.43614
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.3841,
          "high": 0.4059,
          "low": 0.3786,
          "close": 0.389,
          "volume": 14608054.6,
          "close_time": 1753358399999,
          "quote_volume": 5752200.6113,
          "trades": 35733,
          "taker_buy_base": 6985522.1,
          "taker_buy_quote": 2750803.88452
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.389,
          "high": 0.4113,
          "low": 0.3707,
          "close": 0.3746,
          "volume": 20426749.1,
          "close_time": 1753372799999,
          "quote_volume": 7974612.7578,
          "trades": 45068,
          "taker_buy_base": 9867051.3,
          "taker_buy_quote": 3855115.29679
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.3748,
          "high": 0.3798,
          "low": 0.3389,
          "close": 0.3429,
          "volume": 18432687.6,
          "close_time": 1753387199999,
          "quote_volume": 6566158.16223,
          "trades": 36989,
          "taker_buy_base": 8371373.9,
          "taker_buy_quote": 2976238.55151
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.343,
          "high": 0.3494,
          "low": 0.3297,
          "close": 0.3351,
          "volume": 10196540.7,
          "close_time": 1753401599999,
          "quote_volume": 3468694.18452,
          "trades": 21358,
          "taker_buy_base": 4551442.0,
          "taker_buy_quote": 1550124.87721
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.3352,
          "high": 0.3369,
          "low": 0.3146,
          "close": 0.3167,
          "volume": 15209461.5,
          "close_time": 1753415999999,
          "quote_volume": 4903362.68978,
          "trades": 35938,
          "taker_buy_base": 6752663.4,
          "taker_buy_quote": 2176967.08842
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.3166,
          "high": 0.3367,
          "low": 0.3112,
          "close": 0.3294,
          "volume": 11153640.5,
          "close_time": 1753430399999,
          "quote_volume": 3668677.25818,
          "trades": 24861,
          "taker_buy_base": 5120361.7,
          "taker_buy_quote": 1682725.68063
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.3295,
          "high": 0.3341,
          "low": 0.3203,
          "close": 0.3256,
          "volume": 6011301.1,
          "close_time": 1753444799999,
          "quote_volume": 1965039.16098,
          "trades": 16725,
          "taker_buy_base": 2803817.8,
          "taker_buy_quote": 918015.97312
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.3256,
          "high": 0.3359,
          "low": 0.311,
          "close": 0.3178,
          "volume": 10899213.1,
          "close_time": 1753459199999,
          "quote_volume": 3533883.20947,
          "trades": 24044,
          "taker_buy_base": 5243126.6,
          "taker_buy_quote": 1701169.64208
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.3178,
          "high": 0.3181,
          "low": 0.2993,
          "close": 0.3116,
          "volume": 12721146.4,
          "close_time": 1753473599999,
          "quote_volume": 3924137.46546,
          "trades": 21172,
          "taker_buy_base": 6162626.7,
          "taker_buy_quote": 1900091.98399
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.3119,
          "high": 0.3334,
          "low": 0.3108,
          "close": 0.3299,
          "volume": 6156035.9,
          "close_time": 1753487999999,
          "quote_volume": 1996342.45407,
          "trades": 14515,
          "taker_buy_base": 3343130.7,
          "taker_buy_quote": 1084068.49682
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.3303,
          "high": 0.3377,
          "low": 0.3199,
          "close": 0.3221,
          "volume": 5159522.6,
          "close_time": 1753502399999,
          "quote_volume": 1693760.9805,
          "trades": 13630,
          "taker_buy_base": 2320559.2,
          "taker_buy_quote": 762253.66543
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.322,
          "high": 0.3299,
          "low": 0.316,
          "close": 0.3253,
          "volume": 5824559.7,
          "close_time": 1753516799999,
          "quote_volume": 1872012.61138,
          "trades": 15237,
          "taker_buy_base": 3008142.4,
          "taker_buy_quote": 967201.59212
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.3252,
          "high": 0.3625,
          "low": 0.3204,
          "close": 0.355,
          "volume": 16304548.2,
          "close_time": 1753531199999,
          "quote_volume": 5595458.5918,
          "trades": 39845,
          "taker_buy_base": 8954756.2,
          "taker_buy_quote": 3077072.16976
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.355,
          "high": 0.373,
          "low": 0.3342,
          "close": 0.36,
          "volume": 21611221.4,
          "close_time": 1753545599999,
          "quote_volume": 7624217.63046,
          "trades": 43415,
          "taker_buy_base": 10623945.7,
          "taker_buy_quote": 3754735.65652
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.3599,
          "high": 0.3615,
          "low": 0.3374,
          "close": 0.3472,
          "volume": 13370916.5,
          "close_time": 1753559999999,
          "quote_volume": 4668944.32002,
          "trades": 30863,
          "taker_buy_base": 6634164.1,
          "taker_buy_quote": 2317059.02674
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.3471,
          "high": 0.3874,
          "low": 0.347,
          "close": 0.3659,
          "volume": 21422217.9,
          "close_time": 1753574399999,
          "quote_volume": 7936836.51886,
          "trades": 54410,
          "taker_buy_base": 11135118.7,
          "taker_buy_quote": 4120769.20208
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.3657,
          "high": 0.387,
          "low": 0.3512,
          "close": 0.353,
          "volume": 15847217.1,
          "close_time": 1753588799999,
          "quote_volume": 5812525.41091,
          "trades": 58064,
          "taker_buy_base": 7105497.1,
          "taker_buy_quote": 2613902.028
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.3529,
          "high": 0.3751,
          "low": 0.35,
          "close": 0.3669,
          "volume": 12749450.3,
          "close_time": 1753603199999,
          "quote_volume": 4663094.29523,
          "trades": 39427,
          "taker_buy_base": 5767515.2,
          "taker_buy_quote": 2114110.25218
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.3669,
          "high": 0.385,
          "low": 0.356,
          "close": 0.3573,
          "volume": 18124579.2,
          "close_time": 1753617599999,
          "quote_volume": 6714304.726,
          "trades": 50850,
          "taker_buy_base": 8618080.0,
          "taker_buy_quote": 3200496.9493
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.3574,
          "high": 0.3611,
          "low": 0.3437,
          "close": 0.3483,
          "volume": 11409093.7,
          "close_time": 1753631999999,
          "quote_volume": 4012640.336,
          "trades": 31727,
          "taker_buy_base": 4965489.0,
          "taker_buy_quote": 1747492.20837
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.3484,
          "high": 0.3586,
          "low": 0.3454,
          "close": 0.3456,
          "volume": 7124241.9,
          "close_time": 1753646399999,
          "quote_volume": 2510976.17697,
          "trades": 21733,
          "taker_buy_base": 3212393.1,
          "taker_buy_quote": 1134118.99937
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.3456,
          "high": 0.3542,
          "low": 0.3426,
          "close": 0.3467,
          "volume": 4950215.7,
          "close_time": 1753660799999,
          "quote_volume": 1724787.3193,
          "trades": 14487,
          "taker_buy_base": 2267567.6,
          "taker_buy_quote": 790729.37063
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.3465,
          "high": 0.3469,
          "low": 0.3269,
          "close": 0.3398,
          "volume": 11441850.5,
          "close_time": 1753675199999,
          "quote_volume": 3872215.27828,
          "trades": 27715,
          "taker_buy_base": 4922876.1,
          "taker_buy_quote": 1666096.96957
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.3398,
          "high": 0.3581,
          "low": 0.3341,
          "close": 0.3447,
          "volume": 8289237.5,
          "close_time": 1753689599999,
          "quote_volume": 2874816.31607,
          "trades": 26579,
          "taker_buy_base": 4522583.7,
          "taker_buy_quote": 1568991.91409
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.3447,
          "high": 0.3586,
          "low": 0.3426,
          "close": 0.353,
          "volume": 7035816.6,
          "close_time": 1753703999999,
          "quote_volume": 2473829.11578,
          "trades": 24072,
          "taker_buy_base": 3789979.0,
          "taker_buy_quote": 1332681.93738
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.3531,
          "high": 0.3732,
          "low": 0.3522,
          "close": 0.3658,
          "volume": 16006633.7,
          "close_time": 1753718399999,
          "quote_volume": 5808243.55812,
          "trades": 44766,
          "taker_buy_base": 7732893.0,
          "taker_buy_quote": 2808156.09615
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.3658,
          "high": 0.3776,
          "low": 0.361,
          "close": 0.3718,
          "volume": 14832077.8,
          "close_time": 1753732799999,
          "quote_volume": 5485163.85977,
          "trades": 42528,
          "taker_buy_base": 7744056.0,
          "taker_buy_quote": 2865661.41994
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.3719,
          "high": 0.3992,
          "low": 0.3615,
          "close": 0.3808,
          "volume": 27813236.2,
          "close_time": 1753747199999,
          "quote_volume": 10535420.73789,
          "trades": 64565,
          "taker_buy_base": 14846888.0,
          "taker_buy_quote": 5632734.05009
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.3808,
          "high": 0.4653,
          "low": 0.3617,
          "close": 0.4257,
          "volume": 75558451.6,
          "close_time": 1753761599999,
          "quote_volume": 32165049.04099,
          "trades": 222131,
          "taker_buy_base": 36464691.2,
          "taker_buy_quote": 15522421.50331
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.4256,
          "high": 0.434,
          "low": 0.3825,
          "close": 0.3836,
          "volume": 44361730.2,
          "close_time": 1753775999999,
          "quote_volume": 17816946.52175,
          "trades": 118290,
          "taker_buy_base": 20287514.6,
          "taker_buy_quote": 8159407.11034
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.3835,
          "high": 0.3934,
          "low": 0.3297,
          "close": 0.3391,
          "volume": 42607043.1,
          "close_time": 1753790399999,
          "quote_volume": 15123112.34999,
          "trades": 105999,
          "taker_buy_base": 19944796.4,
          "taker_buy_quote": 7098299.93403
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.339,
          "high": 0.3417,
          "low": 0.3171,
          "close": 0.3327,
          "volume": 18925664.1,
          "close_time": 1753804799999,
          "quote_volume": 6241251.10504,
          "trades": 42845,
          "taker_buy_base": 8577100.0,
          "taker_buy_quote": 2830509.67256
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.3326,
          "high": 0.3373,
          "low": 0.3224,
          "close": 0.3266,
          "volume": 8297112.8,
          "close_time": 1753819199999,
          "quote_volume": 2725629.80114,
          "trades": 21574,
          "taker_buy_base": 3886902.9,
          "taker_buy_quote": 1277254.27238
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.3268,
          "high": 0.3423,
          "low": 0.3227,
          "close": 0.327,
          "volume": 7841524.4,
          "close_time": 1753833599999,
          "quote_volume": 2605931.07641,
          "trades": 19693,
          "taker_buy_base": 3604467.7,
          "taker_buy_quote": 1199276.06386
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.327,
          "high": 0.3359,
          "low": 0.3157,
          "close": 0.3297,
          "volume": 11868733.9,
          "close_time": 1753847999999,
          "quote_volume": 3857732.35264,
          "trades": 28680,
          "taker_buy_base": 5645873.3,
          "taker_buy_quote": 1839474.99128
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.3297,
          "high": 0.335,
          "low": 0.3245,
          "close": 0.3272,
          "volume": 7971174.2,
          "close_time": 1753862399999,
          "quote_volume": 2628670.38015,
          "trades": 29327,
          "taker_buy_base": 3542812.7,
          "taker_buy_quote": 1168897.55647
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.3271,
          "high": 0.3312,
          "low": 0.3126,
          "close": 0.3174,
          "volume": 8630754.5,
          "close_time": 1753876799999,
          "quote_volume": 2781482.16026,
          "trades": 20067,
          "taker_buy_base": 4127745.6,
          "taker_buy_quote": 1330102.86059
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.3174,
          "high": 0.328,
          "low": 0.3066,
          "close": 0.3199,
          "volume": 11077856.4,
          "close_time": 1753891199999,
          "quote_volume": 3514038.74356,
          "trades": 23740,
          "taker_buy_base": 5186066.7,
          "taker_buy_quote": 1645664.84682
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.3197,
          "high": 0.3239,
          "low": 0.311,
          "close": 0.3229,
          "volume": 7030505.6,
          "close_time": 1753905599999,
          "quote_volume": 2237026.16485,
          "trades": 17751,
          "taker_buy_base": 3346162.2,
          "taker_buy_quote": 1065998.95677
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.3227,
          "high": 0.3274,
          "low": 0.3128,
          "close": 0.3201,
          "volume": 5259247.2,
          "close_time": 1753919999999,
          "quote_volume": 1683647.51141,
          "trades": 11264,
          "taker_buy_base": 2556081.2,
          "taker_buy_quote": 818446.53313
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.3202,
          "high": 0.3329,
          "low": 0.3174,
          "close": 0.3312,
          "volume": 4282885.5,
          "close_time": 1753934399999,
          "quote_volume": 1394805.16688,
          "trades": 12966,
          "taker_buy_base": 2299794.1,
          "taker_buy_quote": 749174.9353
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.331,
          "high": 0.3389,
          "low": 0.322,
          "close": 0.3236,
          "volume": 5856261.2,
          "close_time": 1753948799999,
          "quote_volume": 1939307.2787,
          "trades": 14426,
          "taker_buy_base": 2868903.7,
          "taker_buy_quote": 952521.29511
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.3236,
          "high": 0.3254,
          "low": 0.317,
          "close": 0.3189,
          "volume": 4070573.0,
          "close_time": 1753963199999,
          "quote_volume": 1307219.00344,
          "trades": 9345,
          "taker_buy_base": 1992386.6,
          "taker_buy_quote": 640163.95692
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.3188,
          "high": 0.3243,
          "low": 0.3118,
          "close": 0.3134,
          "volume": 7362818.6,
          "close_time": 1753977599999,
          "quote_volume": 2329259.74076,
          "trades": 15895,
          "taker_buy_base": 3195350.9,
          "taker_buy_quote": 1011771.38851
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.3134,
          "high": 0.3201,
          "low": 0.3112,
          "close": 0.3152,
          "volume": 4158713.4,
          "close_time": 1753991999999,
          "quote_volume": 1311519.26551,
          "trades": 10034,
          "taker_buy_base": 1890709.8,
          "taker_buy_quote": 596480.05061
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.3151,
          "high": 0.3176,
          "low": 0.2912,
          "close": 0.294,
          "volume": 6898594.5,
          "close_time": 1754006399999,
          "quote_volume": 2086448.91047,
          "trades": 13692,
          "taker_buy_base": 2871591.1,
          "taker_buy_quote": 869196.32955
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.294,
          "high": 0.3025,
          "low": 0.2909,
          "close": 0.2999,
          "volume": 6153150.7,
          "close_time": 1754020799999,
          "quote_volume": 1824540.16298,
          "trades": 15745,
          "taker_buy_base": 3122895.0,
          "taker_buy_quote": 926373.22966
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.2998,
          "high": 0.3016,
          "low": 0.2874,
          "close": 0.2934,
          "volume": 4691843.9,
          "close_time": 1754035199999,
          "quote_volume": 1380759.96104,
          "trades": 12158,
          "taker_buy_base": 2149706.9,
          "taker_buy_quote": 632914.99396
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.2933,
          "high": 0.3027,
          "low": 0.2893,
          "close": 0.2995,
          "volume": 4901616.3,
          "close_time": 1754049599999,
          "quote_volume": 1455321.9942,
          "trades": 11206,
          "taker_buy_base": 2211821.1,
          "taker_buy_quote": 656110.45885
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.2994,
          "high": 0.3088,
          "low": 0.2956,
          "close": 0.2998,
          "volume": 6975669.0,
          "close_time": 1754063999999,
          "quote_volume": 2109842.94077,
          "trades": 17863,
          "taker_buy_base": 3208543.7,
          "taker_buy_quote": 970432.45363
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.2996,
          "high": 0.2996,
          "low": 0.2904,
          "close": 0.2946,
          "volume": 4088455.0,
          "close_time": 1754078399999,
          "quote_volume": 1205614.26768,
          "trades": 12253,
          "taker_buy_base": 2041295.4,
          "taker_buy_quote": 602051.81631
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.2948,
          "high": 0.2955,
          "low": 0.2681,
          "close": 0.2785,
          "volume": 8035095.1,
          "close_time": 1754092799999,
          "quote_volume": 2258035.42695,
          "trades": 16185,
          "taker_buy_base": 3436685.2,
          "taker_buy_quote": 965344.6839
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.2785,
          "high": 0.2838,
          "low": 0.2756,
          "close": 0.2796,
          "volume": 4276514.6,
          "close_time": 1754107199999,
          "quote_volume": 1195508.99795,
          "trades": 7061,
          "taker_buy_base": 1863369.9,
          "taker_buy_quote": 521535.51163
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.2795,
          "high": 0.2844,
          "low": 0.2724,
          "close": 0.278,
          "volume": 3858804.5,
          "close_time": 1754121599999,
          "quote_volume": 1074817.04638,
          "trades": 8703,
          "taker_buy_base": 2088299.7,
          "taker_buy_quote": 581523.62278
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.2778,
          "high": 0.2782,
          "low": 0.2694,
          "close": 0.2738,
          "volume": 4636456.7,
          "close_time": 1754135999999,
          "quote_volume": 1264721.19651,
          "trades": 11591,
          "taker_buy_base": 2495465.0,
          "taker_buy_quote": 680599.55656
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.2739,
          "high": 0.2762,
          "low": 0.2687,
          "close": 0.2698,
          "volume": 4309805.2,
          "close_time": 1754150399999,
          "quote_volume": 1172405.79247,
          "trades": 10040,
          "taker_buy_base": 2019218.1,
          "taker_buy_quote": 549892.08184
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.27,
          "high": 0.2736,
          "low": 0.2607,
          "close": 0.267,
          "volume": 5425099.1,
          "close_time": 1754164799999,
          "quote_volume": 1450341.59749,
          "trades": 11899,
          "taker_buy_base": 2502507.8,
          "taker_buy_quote": 669824.3478
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.267,
          "high": 0.2762,
          "low": 0.2663,
          "close": 0.2734,
          "volume": 3661820.7,
          "close_time": 1754179199999,
          "quote_volume": 993447.60843,
          "trades": 7718,
          "taker_buy_base": 1837215.5,
          "taker_buy_quote": 498376.84263
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.2733,
          "high": 0.2759,
          "low": 0.2692,
          "close": 0.2706,
          "volume": 2371998.2,
          "close_time": 1754193599999,
          "quote_volume": 646804.91435,
          "trades": 7137,
          "taker_buy_base": 1247787.8,
          "taker_buy_quote": 340447.12476
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.2706,
          "high": 0.2757,
          "low": 0.2703,
          "close": 0.2732,
          "volume": 3381328.5,
          "close_time": 1754207999999,
          "quote_volume": 922188.90224,
          "trades": 6231,
          "taker_buy_base": 1851988.7,
          "taker_buy_quote": 505231.4322
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.2732,
          "high": 0.285,
          "low": 0.2705,
          "close": 0.282,
          "volume": 4977194.2,
          "close_time": 1754222399999,
          "quote_volume": 1385818.40955,
          "trades": 11393,
          "taker_buy_base": 2558256.5,
          "taker_buy_quote": 711179.62012
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.282,
          "high": 0.2974,
          "low": 0.2785,
          "close": 0.2808,
          "volume": 11923022.4,
          "close_time": 1754236799999,
          "quote_volume": 3428332.99709,
          "trades": 25940,
          "taker_buy_base": 6092450.9,
          "taker_buy_quote": 1752118.98839
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.2808,
          "high": 0.2876,
          "low": 0.278,
          "close": 0.2829,
          "volume": 3666615.4,
          "close_time": 1754251199999,
          "quote_volume": 1038074.2,
          "trades": 8094,
          "taker_buy_base": 1963107.0,
          "taker_buy_quote": 556112.29644
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.2828,
          "high": 0.2934,
          "low": 0.2815,
          "close": 0.2872,
          "volume": 4190610.9,
          "close_time": 1754265599999,
          "quote_volume": 1209414.18619,
          "trades": 7570,
          "taker_buy_base": 2095317.6,
          "taker_buy_quote": 605400.85899
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.2871,
          "high": 0.2966,
          "low": 0.2864,
          "close": 0.2955,
          "volume": 5074042.4,
          "close_time": 1754279999999,
          "quote_volume": 1479882.02406,
          "trades": 11816,
          "taker_buy_base": 2339008.3,
          "taker_buy_quote": 682269.72423
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.2957,
          "high": 0.3051,
          "low": 0.2909,
          "close": 0.2992,
          "volume": 9180389.4,
          "close_time": 1754294399999,
          "quote_volume": 2740130.59303,
          "trades": 21865,
          "taker_buy_base": 4410223.8,
          "taker_buy_quote": 1317380.75044
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.2994,
          "high": 0.2998,
          "low": 0.2814,
          "close": 0.2839,
          "volume": 7120361.8,
          "close_time": 1754308799999,
          "quote_volume": 2058308.94815,
          "trades": 14126,
          "taker_buy_base": 2967257.8,
          "taker_buy_quote": 857547.7782
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.284,
          "high": 0.2976,
          "low": 0.2818,
          "close": 0.2919,
          "volume": 7921958.8,
          "close_time": 1754323199999,
          "quote_volume": 2309977.0343,
          "trades": 15473,
          "taker_buy_base": 3564156.7,
          "taker_buy_quote": 1040472.45279
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.2919,
          "high": 0.2946,
          "low": 0.2865,
          "close": 0.2869,
          "volume": 3723217.4,
          "close_time": 1754337599999,
          "quote_volume": 1082332.30989,
          "trades": 7563,
          "taker_buy_base": 1675318.1,
          "taker_buy_quote": 487114.00331
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.287,
          "high": 0.2933,
          "low": 0.2857,
          "close": 0.2903,
          "volume": 1832132.9,
          "close_time": 1754351999999,
          "quote_volume": 532596.5658,
          "trades": 4893,
          "taker_buy_base": 919251.4,
          "taker_buy_quote": 267337.61111
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.2901,
          "high": 0.2905,
          "low": 0.2773,
          "close": 0.2783,
          "volume": 4259639.5,
          "close_time": 1754366399999,
          "quote_volume": 1206773.57881,
          "trades": 6760,
          "taker_buy_base": 1737850.4,
          "taker_buy_quote": 492045.90001
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.2783,
          "high": 0.2817,
          "low": 0.2692,
          "close": 0.2704,
          "volume": 7015606.2,
          "close_time": 1754380799999,
          "quote_volume": 1928223.52246,
          "trades": 10889,
          "taker_buy_base": 3648905.6,
          "taker_buy_quote": 1002868.71508
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.2705,
          "high": 0.2772,
          "low": 0.2695,
          "close": 0.2749,
          "volume": 4452201.0,
          "close_time": 1754395199999,
          "quote_volume": 1214742.12692,
          "trades": 6799,
          "taker_buy_base": 2365325.5,
          "taker_buy_quote": 645432.08993
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.2749,
          "high": 0.2749,
          "low": 0.2635,
          "close": 0.2654,
          "volume": 7381200.2,
          "close_time": 1754409599999,
          "quote_volume": 1982222.616,
          "trades": 10778,
          "taker_buy_base": 3445374.1,
          "taker_buy_quote": 926048.86254
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.2655,
          "high": 0.2665,
          "low": 0.2576,
          "close": 0.2584,
          "volume": 4443910.5,
          "close_time": 1754423999999,
          "quote_volume": 1161610.86796,
          "trades": 8438,
          "taker_buy_base": 1944311.2,
          "taker_buy_quote": 508501.9204
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.2583,
          "high": 0.2677,
          "low": 0.2583,
          "close": 0.2654,
          "volume": 3718295.4,
          "close_time": 1754438399999,
          "quote_volume": 978373.25714,
          "trades": 5476,
          "taker_buy_base": 2023253.9,
          "taker_buy_quote": 533162.49977
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.2653,
          "high": 0.2667,
          "low": 0.2546,
          "close": 0.2563,
          "volume": 5161843.1,
          "close_time": 1754452799999,
          "quote_volume": 1334710.12749,
          "trades": 8205,
          "taker_buy_base": 1852498.5,
          "taker_buy_quote": 478216.30217
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.2563,
          "high": 0.2573,
          "low": 0.2485,
          "close": 0.2532,
          "volume": 5876036.4,
          "close_time": 1754467199999,
          "quote_volume": 1485074.30057,
          "trades": 8674,
          "taker_buy_base": 2927539.9,
          "taker_buy_quote": 740888.30167
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.2532,
          "high": 0.2646,
          "low": 0.2511,
          "close": 0.2576,
          "volume": 4663849.6,
          "close_time": 1754481599999,
          "quote_volume": 1201508.48557,
          "trades": 9455,
          "taker_buy_base": 2454636.1,
          "taker_buy_quote": 632455.40526
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.2579,
          "high": 0.2615,
          "low": 0.2541,
          "close": 0.2609,
          "volume": 3498131.1,
          "close_time": 1754495999999,
          "quote_volume": 898705.29722,
          "trades": 8332,
          "taker_buy_base": 1791731.5,
          "taker_buy_quote": 460798.87796
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.2609,
          "high": 0.265,
          "low": 0.2542,
          "close": 0.2551,
          "volume": 3922067.6,
          "close_time": 1754510399999,
          "quote_volume": 1017759.358,
          "trades": 7294,
          "taker_buy_base": 1706029.7,
          "taker_buy_quote": 442776.15656
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.2554,
          "high": 0.2557,
          "low": 0.251,
          "close": 0.2524,
          "volume": 2426454.3,
          "close_time": 1754524799999,
          "quote_volume": 613466.6795,
          "trades": 4008,
          "taker_buy_base": 1073995.8,
          "taker_buy_quote": 271551.4349
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.2525,
          "high": 0.2577,
          "low": 0.2516,
          "close": 0.2525,
          "volume": 3110930.9,
          "close_time": 1754539199999,
          "quote_volume": 792348.05517,
          "trades": 5493,
          "taker_buy_base": 1315290.4,
          "taker_buy_quote": 335012.60986
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.2523,
          "high": 0.2539,
          "low": 0.2466,
          "close": 0.2499,
          "volume": 3698455.7,
          "close_time": 1754553599999,
          "quote_volume": 922427.89078,
          "trades": 5622,
          "taker_buy_base": 1712282.0,
          "taker_buy_quote": 426897.63571
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.2499,
          "high": 0.2535,
          "low": 0.2365,
          "close": 0.2505,
          "volume": 8958628.9,
          "close_time": 1754567999999,
          "quote_volume": 2207493.62366,
          "trades": 13399,
          "taker_buy_base": 3811001.7,
          "taker_buy_quote": 940477.87779
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.2506,
          "high": 0.2559,
          "low": 0.2482,
          "close": 0.2503,
          "volume": 6048224.8,
          "close_time": 1754582399999,
          "quote_volume": 1521363.97197,
          "trades": 9105,
          "taker_buy_base": 3381484.7,
          "taker_buy_quote": 851056.48235
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.2503,
          "high": 0.2586,
          "low": 0.2467,
          "close": 0.257,
          "volume": 5775488.1,
          "close_time": 1754596799999,
          "quote_volume": 1458360.97583,
          "trades": 9636,
          "taker_buy_base": 2428831.4,
          "taker_buy_quote": 613689.82165
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.2571,
          "high": 0.2605,
          "low": 0.2561,
          "close": 0.259,
          "volume": 4080995.5,
          "close_time": 1754611199999,
          "quote_volume": 1053242.85564,
          "trades": 6227,
          "taker_buy_base": 2010878.4,
          "taker_buy_quote": 519468.64637
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.259,
          "high": 0.2778,
          "low": 0.2554,
          "close": 0.2557,
          "volume": 14880020.8,
          "close_time": 1754625599999,
          "quote_volume": 3971579.71434,
          "trades": 23302,
          "taker_buy_base": 6585048.8,
          "taker_buy_quote": 1755902.88543
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.2558,
          "high": 0.2609,
          "low": 0.2514,
          "close": 0.2589,
          "volume": 6604323.2,
          "close_time": 1754639999999,
          "quote_volume": 1690609.05272,
          "trades": 11474,
          "taker_buy_base": 3139980.5,
          "taker_buy_quote": 804155.48381
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.259,
          "high": 0.2665,
          "low": 0.254,
          "close": 0.2549,
          "volume": 5931883.1,
          "close_time": 1754654399999,
          "quote_volume": 1530793.27957,
          "trades": 6240,
          "taker_buy_base": 2401766.8,
          "taker_buy_quote": 619358.85397
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.2549,
          "high": 0.2577,
          "low": 0.2483,
          "close": 0.2527,
          "volume": 5984405.8,
          "close_time": 1754668799999,
          "quote_volume": 1512994.81525,
          "trades": 6352,
          "taker_buy_base": 2705746.7,
          "taker_buy_quote": 684350.92138
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.2526,
          "high": 0.2593,
          "low": 0.2501,
          "close": 0.2558,
          "volume": 3093784.8,
          "close_time": 1754683199999,
          "quote_volume": 790436.49733,
          "trades": 4419,
          "taker_buy_base": 1454988.7,
          "taker_buy_quote": 372093.44484
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.2559,
          "high": 0.2585,
          "low": 0.2546,
          "close": 0.2548,
          "volume": 1671399.5,
          "close_time": 1754697599999,
          "quote_volume": 428290.70071,
          "trades": 2739,
          "taker_buy_base": 822737.8,
          "taker_buy_quote": 210877.52768
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.2549,
          "high": 0.265,
          "low": 0.252,
          "close": 0.2638,
          "volume": 5260841.2,
          "close_time": 1754711999999,
          "quote_volume": 1359983.69264,
          "trades": 6753,
          "taker_buy_base": 2617165.7,
          "taker_buy_quote": 675647.29508
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.2637,
          "high": 0.27,
          "low": 0.2582,
          "close": 0.2657,
          "volume": 6768511.1,
          "close_time": 1754726399999,
          "quote_volume": 1793986.68696,
          "trades": 9103,
          "taker_buy_base": 2995798.9,
          "taker_buy_quote": 795162.67593
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.2658,
          "high": 0.2732,
          "low": 0.2627,
          "close": 0.2696,
          "volume": 5233982.7,
          "close_time": 1754740799999,
          "quote_volume": 1403569.33954,
          "trades": 7759,
          "taker_buy_base": 2792755.8,
          "taker_buy_quote": 748416.07919
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.2694,
          "high": 0.2752,
          "low": 0.2654,
          "close": 0.2722,
          "volume": 7167530.7,
          "close_time": 1754755199999,
          "quote_volume": 1941309.51394,
          "trades": 9742,
          "taker_buy_base": 3818074.1,
          "taker_buy_quote": 1034201.2255
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.2723,
          "high": 0.2798,
          "low": 0.2686,
          "close": 0.2756,
          "volume": 5636315.9,
          "close_time": 1754769599999,
          "quote_volume": 1542299.33098,
          "trades": 7405,
          "taker_buy_base": 2867484.5,
          "taker_buy_quote": 784854.85932
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.2758,
          "high": 0.2839,
          "low": 0.269,
          "close": 0.2831,
          "volume": 7227547.4,
          "close_time": 1754783999999,
          "quote_volume": 1995919.94844,
          "trades": 10798,
          "taker_buy_base": 3863429.5,
          "taker_buy_quote": 1066528.37804
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.283,
          "high": 0.287,
          "low": 0.2705,
          "close": 0.2796,
          "volume": 9690382.9,
          "close_time": 1754798399999,
          "quote_volume": 2694375.52865,
          "trades": 18729,
          "taker_buy_base": 4415011.1,
          "taker_buy_quote": 1226587.77752
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.2795,
          "high": 0.2834,
          "low": 0.2664,
          "close": 0.2671,
          "volume": 5986135.5,
          "close_time": 1754812799999,
          "quote_volume": 1650311.22631,
          "trades": 12200,
          "taker_buy_base": 2448906.3,
          "taker_buy_quote": 674764.52388
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.2672,
          "high": 0.2695,
          "low": 0.2571,
          "close": 0.2607,
          "volume": 7025445.6,
          "close_time": 1754827199999,
          "quote_volume": 1849399.14056,
          "trades": 12151,
          "taker_buy_base": 3198810.0,
          "taker_buy_quote": 842453.72498
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.2606,
          "high": 0.2737,
          "low": 0.2595,
          "close": 0.2711,
          "volume": 5825975.8,
          "close_time": 1754841599999,
          "quote_volume": 1555420.5898,
          "trades": 10913,
          "taker_buy_base": 2911063.7,
          "taker_buy_quote": 777878.76745
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.2712,
          "high": 0.272,
          "low": 0.2662,
          "close": 0.2682,
          "volume": 3173741.6,
          "close_time": 1754855999999,
          "quote_volume": 852953.90287,
          "trades": 5169,
          "taker_buy_base": 1572988.6,
          "taker_buy_quote": 422983.53031
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.2681,
          "high": 0.2704,
          "low": 0.2624,
          "close": 0.2685,
          "volume": 2557189.1,
          "close_time": 1754870399999,
          "quote_volume": 681600.97014,
          "trades": 4509,
          "taker_buy_base": 1265573.2,
          "taker_buy_quote": 337679.21504
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.2685,
          "high": 0.2787,
          "low": 0.2654,
          "close": 0.2764,
          "volume": 5919963.8,
          "close_time": 1754884799999,
          "quote_volume": 1617739.16518,
          "trades": 11622,
          "taker_buy_base": 3172086.9,
          "taker_buy_quote": 868349.13263
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.2765,
          "high": 0.2835,
          "low": 0.2731,
          "close": 0.2746,
          "volume": 6230275.6,
          "close_time": 1754899199999,
          "quote_volume": 1732453.59929,
          "trades": 13042,
          "taker_buy_base": 3444509.1,
          "taker_buy_quote": 958734.64827
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.2746,
          "high": 0.2814,
          "low": 0.2635,
          "close": 0.265,
          "volume": 8094326.4,
          "close_time": 1754913599999,
          "quote_volume": 2215706.01604,
          "trades": 15515,
          "taker_buy_base": 3581228.3,
          "taker_buy_quote": 981859.88402
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.2649,
          "high": 0.2673,
          "low": 0.2579,
          "close": 0.2631,
          "volume": 8033701.0,
          "close_time": 1754927999999,
          "quote_volume": 2109395.30645,
          "trades": 14742,
          "taker_buy_base": 3988671.8,
          "taker_buy_quote": 1046893.80977
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.2631,
          "high": 0.2681,
          "low": 0.2556,
          "close": 0.2575,
          "volume": 4713127.6,
          "close_time": 1754942399999,
          "quote_volume": 1234592.14715,
          "trades": 11382,
          "taker_buy_base": 1989413.8,
          "taker_buy_quote": 521380.78154
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.2575,
          "high": 0.2576,
          "low": 0.2466,
          "close": 0.2485,
          "volume": 6113675.1,
          "close_time": 1754956799999,
          "quote_volume": 1537327.22856,
          "trades": 8845,
          "taker_buy_base": 2573648.8,
          "taker_buy_quote": 648198.46478
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.2485,
          "high": 0.2571,
          "low": 0.2481,
          "close": 0.2558,
          "volume": 2842397.5,
          "close_time": 1754971199999,
          "quote_volume": 722513.68351,
          "trades": 6368,
          "taker_buy_base": 1462771.7,
          "taker_buy_quote": 371897.88095
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.2557,
          "high": 0.2574,
          "low": 0.2514,
          "close": 0.2535,
          "volume": 3717000.7,
          "close_time": 1754985599999,
          "quote_volume": 946227.19595,
          "trades": 6851,
          "taker_buy_base": 1886682.4,
          "taker_buy_quote": 480249.13171
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.2537,
          "high": 0.2538,
          "low": 0.2455,
          "close": 0.2491,
          "volume": 4993584.2,
          "close_time": 1754999999999,
          "quote_volume": 1239978.43627,
          "trades": 10205,
          "taker_buy_base": 2209385.2,
          "taker_buy_quote": 548284.91852
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.2491,
          "high": 0.2643,
          "low": 0.2479,
          "close": 0.2641,
          "volume": 9649487.3,
          "close_time": 1755014399999,
          "quote_volume": 2499374.27471,
          "trades": 13954,
          "taker_buy_base": 4883775.0,
          "taker_buy_quote": 1264019.39649
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.2641,
          "high": 0.2662,
          "low": 0.2605,
          "close": 0.2624,
          "volume": 5779813.8,
          "close_time": 1755028799999,
          "quote_volume": 1523118.17408,
          "trades": 8597,
          "taker_buy_base": 2666760.3,
          "taker_buy_quote": 703339.61867
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.2624,
          "high": 0.2658,
          "low": 0.2591,
          "close": 0.2594,
          "volume": 4604143.3,
          "close_time": 1755043199999,
          "quote_volume": 1208391.33169,
          "trades": 5293,
          "taker_buy_base": 2206503.9,
          "taker_buy_quote": 579757.50801
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.2594,
          "high": 0.2679,
          "low": 0.2575,
          "close": 0.2666,
          "volume": 6165733.0,
          "close_time": 1755057599999,
          "quote_volume": 1619857.53341,
          "trades": 10345,
          "taker_buy_base": 2972748.6,
          "taker_buy_quote": 780785.02931
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.2666,
          "high": 0.2683,
          "low": 0.2573,
          "close": 0.2636,
          "volume": 5895142.1,
          "close_time": 1755071999999,
          "quote_volume": 1544860.41284,
          "trades": 9816,
          "taker_buy_base": 2761825.0,
          "taker_buy_quote": 723458.53993
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.2635,
          "high": 0.2714,
          "low": 0.2629,
          "close": 0.2667,
          "volume": 6421822.4,
          "close_time": 1755086399999,
          "quote_volume": 1719010.60566,
          "trades": 13016,
          "taker_buy_base": 3148606.3,
          "taker_buy_quote": 843222.41244
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.2669,
          "high": 0.2696,
          "low": 0.2591,
          "close": 0.2624,
          "volume": 6423911.7,
          "close_time": 1755100799999,
          "quote_volume": 1694998.22529,
          "trades": 12002,
          "taker_buy_base": 3234673.5,
          "taker_buy_quote": 854224.44736
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.2623,
          "high": 0.2644,
          "low": 0.2556,
          "close": 0.2607,
          "volume": 6013120.9,
          "close_time": 1755115199999,
          "quote_volume": 1561622.96234,
          "trades": 11310,
          "taker_buy_base": 2807806.6,
          "taker_buy_quote": 729840.17165
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.2609,
          "high": 0.2689,
          "low": 0.2585,
          "close": 0.2651,
          "volume": 3990838.4,
          "close_time": 1755129599999,
          "quote_volume": 1049607.96593,
          "trades": 6035,
          "taker_buy_base": 1845828.1,
          "taker_buy_quote": 485273.67175
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.2653,
          "high": 0.2748,
          "low": 0.2645,
          "close": 0.2703,
          "volume": 6406146.8,
          "close_time": 1755143999999,
          "quote_volume": 1725151.67383,
          "trades": 11695,
          "taker_buy_base": 3442083.3,
          "taker_buy_quote": 926700.67889
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.2704,
          "high": 0.2721,
          "low": 0.2532,
          "close": 0.2559,
          "volume": 8364224.2,
          "close_time": 1755158399999,
          "quote_volume": 2187396.30053,
          "trades": 14589,
          "taker_buy_base": 3980908.8,
          "taker_buy_quote": 1042292.58824
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.2559,
          "high": 0.2561,
          "low": 0.2494,
          "close": 0.2524,
          "volume": 6097905.1,
          "close_time": 1755172799999,
          "quote_volume": 1537446.94238,
          "trades": 8759,
          "taker_buy_base": 2795742.5,
          "taker_buy_quote": 704977.83271
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.2525,
          "high": 0.2535,
          "low": 0.2223,
          "close": 0.2355,
          "volume": 20436201.6,
          "close_time": 1755187199999,
          "quote_volume": 4833106.18895,
          "trades": 25309,
          "taker_buy_base": 9677786.4,
          "taker_buy_quote": 2287388.03925
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.2354,
          "high": 0.2395,
          "low": 0.229,
          "close": 0.2374,
          "volume": 5917378.3,
          "close_time": 1755201599999,
          "quote_volume": 1382742.30188,
          "trades": 10311,
          "taker_buy_base": 2819702.1,
          "taker_buy_quote": 659455.07247
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.2375,
          "high": 0.2405,
          "low": 0.2344,
          "close": 0.2379,
          "volume": 2416366.4,
          "close_time": 1755215999999,
          "quote_volume": 574885.36164,
          "trades": 5291,
          "taker_buy_base": 1175249.8,
          "taker_buy_quote": 279373.32606
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.2379,
          "high": 0.2386,
          "low": 0.234,
          "close": 0.2351,
          "volume": 2335926.6,
          "close_time": 1755230399999,
          "quote_volume": 552339.8269,
          "trades": 5122,
          "taker_buy_base": 1070948.2,
          "taker_buy_quote": 253257.31831
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.2354,
          "high": 0.2385,
          "low": 0.2344,
          "close": 0.238,
          "volume": 3501107.5,
          "close_time": 1755244799999,
          "quote_volume": 827769.4079,
          "trades": 5478,
          "taker_buy_base": 1658468.5,
          "taker_buy_quote": 392351.38576
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.2379,
          "high": 0.2406,
          "low": 0.2341,
          "close": 0.2352,
          "volume": 2920246.9,
          "close_time": 1755259199999,
          "quote_volume": 691890.35842,
          "trades": 5631,
          "taker_buy_base": 1481434.6,
          "taker_buy_quote": 351086.65658
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.2352,
          "high": 0.237,
          "low": 0.2202,
          "close": 0.2208,
          "volume": 9926519.5,
          "close_time": 1755273599999,
          "quote_volume": 2263894.87479,
          "trades": 9897,
          "taker_buy_base": 4191445.3,
          "taker_buy_quote": 956284.74424
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.2208,
          "high": 0.2252,
          "low": 0.2135,
          "close": 0.2195,
          "volume": 8162618.9,
          "close_time": 1755287999999,
          "quote_volume": 1792047.07108,
          "trades": 8788,
          "taker_buy_base": 3928864.2,
          "taker_buy_quote": 862379.80449
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.2194,
          "high": 0.227,
          "low": 0.2189,
          "close": 0.2244,
          "volume": 2695974.9,
          "close_time": 1755302399999,
          "quote_volume": 599760.7067,
          "trades": 3328,
          "taker_buy_base": 1432517.6,
          "taker_buy_quote": 318833.13196
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.2244,
          "high": 0.2352,
          "low": 0.2235,
          "close": 0.2322,
          "volume": 3132957.6,
          "close_time": 1755316799999,
          "quote_volume": 722429.41494,
          "trades": 4261,
          "taker_buy_base": 1552669.6,
          "taker_buy_quote": 357820.82349
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.2322,
          "high": 0.2335,
          "low": 0.2257,
          "close": 0.2286,
          "volume": 3441251.6,
          "close_time": 1755331199999,
          "quote_volume": 786939.61473,
          "trades": 5114,
          "taker_buy_base": 1582425.3,
          "taker_buy_quote": 361681.27934
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.2285,
          "high": 0.2286,
          "low": 0.2227,
          "close": 0.2229,
          "volume": 3923825.9,
          "close_time": 1755345599999,
          "quote_volume": 884112.91795,
          "trades": 5285,
          "taker_buy_base": 1953222.5,
          "taker_buy_quote": 440100.2798
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.2229,
          "high": 0.2282,
          "low": 0.2225,
          "close": 0.2257,
          "volume": 4560200.3,
          "close_time": 1755359999999,
          "quote_volume": 1027295.99316,
          "trades": 5528,
          "taker_buy_base": 2383279.8,
          "taker_buy_quote": 537143.70784
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.2257,
          "high": 0.2285,
          "low": 0.2249,
          "close": 0.2275,
          "volume": 2757240.7,
          "close_time": 1755374399999,
          "quote_volume": 624298.11721,
          "trades": 4740,
          "taker_buy_base": 1289739.3,
          "taker_buy_quote": 292326.1851
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.2275,
          "high": 0.2291,
          "low": 0.2255,
          "close": 0.2283,
          "volume": 1204575.9,
          "close_time": 1755388799999,
          "quote_volume": 274279.85686,
          "trades": 2205,
          "taker_buy_base": 583683.4,
          "taker_buy_quote": 132919.70644
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.2284,
          "high": 0.2325,
          "low": 0.2267,
          "close": 0.2313,
          "volume": 2608223.1,
          "close_time": 1755403199999,
          "quote_volume": 598591.80714,
          "trades": 3281,
          "taker_buy_base": 1118125.1,
          "taker_buy_quote": 256801.18907
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.2313,
          "high": 0.2326,
          "low": 0.2288,
          "close": 0.2297,
          "volume": 2611255.5,
          "close_time": 1755417599999,
          "quote_volume": 602867.90328,
          "trades": 4083,
          "taker_buy_base": 1196340.4,
          "taker_buy_quote": 276346.86779
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.2298,
          "high": 0.2334,
          "low": 0.2289,
          "close": 0.2325,
          "volume": 3632790.1,
          "close_time": 1755431999999,
          "quote_volume": 840003.14931,
          "trades": 4486,
          "taker_buy_base": 1712933.7,
          "taker_buy_quote": 396310.94296
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.2325,
          "high": 0.2343,
          "low": 0.2284,
          "close": 0.2336,
          "volume": 3516039.2,
          "close_time": 1755446399999,
          "quote_volume": 814360.97036,
          "trades": 4993,
          "taker_buy_base": 1751646.2,
          "taker_buy_quote": 406076.04991
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.2335,
          "high": 0.2348,
          "low": 0.2245,
          "close": 0.2255,
          "volume": 4534248.0,
          "close_time": 1755460799999,
          "quote_volume": 1039310.50663,
          "trades": 7541,
          "taker_buy_base": 1894732.3,
          "taker_buy_quote": 434115.20986
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.2254,
          "high": 0.2289,
          "low": 0.2245,
          "close": 0.2252,
          "volume": 2061377.5,
          "close_time": 1755475199999,
          "quote_volume": 466196.43147,
          "trades": 1928,
          "taker_buy_base": 840459.9,
          "taker_buy_quote": 190098.22203
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.2252,
          "high": 0.226,
          "low": 0.2155,
          "close": 0.2178,
          "volume": 4713292.2,
          "close_time": 1755489599999,
          "quote_volume": 1037439.03902,
          "trades": 4998,
          "taker_buy_base": 2167523.9,
          "taker_buy_quote": 477252.98985
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.2176,
          "high": 0.2191,
          "low": 0.2138,
          "close": 0.2159,
          "volume": 6248949.8,
          "close_time": 1755503999999,
          "quote_volume": 1353196.74494,
          "trades": 6226,
          "taker_buy_base": 3018665.4,
          "taker_buy_quote": 653409.952
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.2159,
          "high": 0.2193,
          "low": 0.2146,
          "close": 0.2172,
          "volume": 4063968.8,
          "close_time": 1755518399999,
          "quote_volume": 882084.66763,
          "trades": 5937,
          "taker_buy_base": 2094426.4,
          "taker_buy_quote": 454574.44111
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.2173,
          "high": 0.2197,
          "low": 0.2158,
          "close": 0.2187,
          "volume": 4641991.6,
          "close_time": 1755532799999,
          "quote_volume": 1011159.3562,
          "trades": 6409,
          "taker_buy_base": 2293588.2,
          "taker_buy_quote": 499909.78168
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.2186,
          "high": 0.2205,
          "low": 0.2162,
          "close": 0.2187,
          "volume": 3123606.2,
          "close_time": 1755547199999,
          "quote_volume": 681191.85472,
          "trades": 5195,
          "taker_buy_base": 1581154.5,
          "taker_buy_quote": 344895.22562
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.2186,
          "high": 0.2241,
          "low": 0.2179,
          "close": 0.2198,
          "volume": 3330206.3,
          "close_time": 1755561599999,
          "quote_volume": 735563.55433,
          "trades": 2972,
          "taker_buy_base": 1860753.6,
          "taker_buy_quote": 410983.15062
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.2199,
          "high": 0.222,
          "low": 0.2162,
          "close": 0.2164,
          "volume": 3617374.3,
          "close_time": 1755575999999,
          "quote_volume": 792280.25194,
          "trades": 4415,
          "taker_buy_base": 1954764.0,
          "taker_buy_quote": 427934.55817
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.2164,
          "high": 0.2188,
          "low": 0.212,
          "close": 0.2125,
          "volume": 5258082.9,
          "close_time": 1755590399999,
          "quote_volume": 1129700.25724,
          "trades": 6725,
          "taker_buy_base": 2244947.6,
          "taker_buy_quote": 482648.61293
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.2126,
          "high": 0.216,
          "low": 0.2101,
          "close": 0.2153,
          "volume": 5560812.6,
          "close_time": 1755604799999,
          "quote_volume": 1186306.2606,
          "trades": 6037,
          "taker_buy_base": 2563297.4,
          "taker_buy_quote": 546783.82926
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.2154,
          "high": 0.2163,
          "low": 0.2068,
          "close": 0.2087,
          "volume": 8467516.8,
          "close_time": 1755619199999,
          "quote_volume": 1784160.58514,
          "trades": 9301,
          "taker_buy_base": 4028675.4,
          "taker_buy_quote": 848770.5963
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.2086,
          "high": 0.21,
          "low": 0.2037,
          "close": 0.2057,
          "volume": 6624301.6,
          "close_time": 1755633599999,
          "quote_volume": 1376510.96986,
          "trades": 7917,
          "taker_buy_base": 3186135.8,
          "taker_buy_quote": 661936.58745
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.2058,
          "high": 0.2094,
          "low": 0.2032,
          "close": 0.2038,
          "volume": 3220093.3,
          "close_time": 1755647999999,
          "quote_volume": 665436.0496,
          "trades": 4287,
          "taker_buy_base": 1522641.0,
          "taker_buy_quote": 314572.32795
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.2039,
          "high": 0.2097,
          "low": 0.2038,
          "close": 0.2072,
          "volume": 5216438.5,
          "close_time": 1755662399999,
          "quote_volume": 1078128.19164,
          "trades": 5113,
          "taker_buy_base": 2601608.8,
          "taker_buy_quote": 537719.38903
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.2073,
          "high": 0.2115,
          "low": 0.2071,
          "close": 0.2089,
          "volume": 4476934.7,
          "close_time": 1755676799999,
          "quote_volume": 938232.79457,
          "trades": 7124,
          "taker_buy_base": 2144706.4,
          "taker_buy_quote": 449489.17814
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.209,
          "high": 0.2103,
          "low": 0.2037,
          "close": 0.2063,
          "volume": 3721454.2,
          "close_time": 1755691199999,
          "quote_volume": 773089.25816,
          "trades": 4136,
          "taker_buy_base": 1753675.1,
          "taker_buy_quote": 364236.52983
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.2064,
          "high": 0.2103,
          "low": 0.1969,
          "close": 0.2063,
          "volume": 11895682.8,
          "close_time": 1755705599999,
          "quote_volume": 2416227.93602,
          "trades": 9346,
          "taker_buy_base": 5701988.2,
          "taker_buy_quote": 1159977.08676
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.2063,
          "high": 0.2107,
          "low": 0.2047,
          "close": 0.2106,
          "volume": 3862625.6,
          "close_time": 1755719999999,
          "quote_volume": 803195.95945,
          "trades": 4102,
          "taker_buy_base": 1931028.2,
          "taker_buy_quote": 401629.0186
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.2107,
          "high": 0.2121,
          "low": 0.208,
          "close": 0.2104,
          "volume": 2340347.5,
          "close_time": 1755734399999,
          "quote_volume": 492294.64063,
          "trades": 1994,
          "taker_buy_base": 1296983.5,
          "taker_buy_quote": 272945.90441
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.2104,
          "high": 0.2139,
          "low": 0.2086,
          "close": 0.2108,
          "volume": 3244193.5,
          "close_time": 1755748799999,
          "quote_volume": 685161.67612,
          "trades": 2284,
          "taker_buy_base": 1859064.1,
          "taker_buy_quote": 392554.04813
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.2107,
          "high": 0.2128,
          "low": 0.2098,
          "close": 0.2113,
          "volume": 1806534.8,
          "close_time": 1755763199999,
          "quote_volume": 381749.30863,
          "trades": 1570,
          "taker_buy_base": 882121.6,
          "taker_buy_quote": 186450.81499
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.2114,
          "high": 0.2116,
          "low": 0.2051,
          "close": 0.2057,
          "volume": 2026080.5,
          "close_time": 1755777599999,
          "quote_volume": 421468.56011,
          "trades": 1744,
          "taker_buy_base": 896918.9,
          "taker_buy_quote": 186503.09667
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.2058,
          "high": 0.2078,
          "low": 0.2011,
          "close": 0.2065,
          "volume": 4696433.1,
          "close_time": 1755791999999,
          "quote_volume": 960091.66351,
          "trades": 3688,
          "taker_buy_base": 2319251.1,
          "taker_buy_quote": 474074.27433
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.2064,
          "high": 0.2154,
          "low": 0.2031,
          "close": 0.2037,
          "volume": 9656309.1,
          "close_time": 1755806399999,
          "quote_volume": 2030305.11355,
          "trades": 8527,
          "taker_buy_base": 4444234.6,
          "taker_buy_quote": 934205.84822
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.2037,
          "high": 0.2076,
          "low": 0.2009,
          "close": 0.2012,
          "volume": 2162066.8,
          "close_time": 1755820799999,
          "quote_volume": 440341.84218,
          "trades": 2414,
          "taker_buy_base": 901739.6,
          "taker_buy_quote": 183520.39077
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.2012,
          "high": 0.2061,
          "low": 0.1985,
          "close": 0.2029,
          "volume": 3909109.8,
          "close_time": 1755835199999,
          "quote_volume": 790402.58428,
          "trades": 3478,
          "taker_buy_base": 1916641.7,
          "taker_buy_quote": 387177.5138
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.2028,
          "high": 0.2049,
          "low": 0.2011,
          "close": 0.2038,
          "volume": 1629875.9,
          "close_time": 1755849599999,
          "quote_volume": 330942.06343,
          "trades": 1775,
          "taker_buy_base": 702154.1,
          "taker_buy_quote": 142565.764
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.2037,
          "high": 0.2058,
          "low": 0.199,
          "close": 0.1991,
          "volume": 1920641.0,
          "close_time": 1755863999999,
          "quote_volume": 388203.48608,
          "trades": 1911,
          "taker_buy_base": 843719.9,
          "taker_buy_quote": 170607.99226
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.1992,
          "high": 0.215,
          "low": 0.1913,
          "close": 0.2127,
          "volume": 17296625.0,
          "close_time": 1755878399999,
          "quote_volume": 3530750.92452,
          "trades": 15408,
          "taker_buy_base": 8877721.4,
          "taker_buy_quote": 1816093.68103
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.2128,
          "high": 0.2283,
          "low": 0.2128,
          "close": 0.2271,
          "volume": 8798696.5,
          "close_time": 1755892799999,
          "quote_volume": 1941189.92834,
          "trades": 7731,
          "taker_buy_base": 4961398.3,
          "taker_buy_quote": 1093742.65004
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.2272,
          "high": 0.2303,
          "low": 0.2246,
          "close": 0.2248,
          "volume": 4515786.4,
          "close_time": 1755907199999,
          "quote_volume": 1024747.09402,
          "trades": 5087,
          "taker_buy_base": 2127787.7,
          "taker_buy_quote": 483083.19572
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.2248,
          "high": 0.2269,
          "low": 0.2165,
          "close": 0.2169,
          "volume": 5971915.2,
          "close_time": 1755921599999,
          "quote_volume": 1324568.93446,
          "trades": 6726,
          "taker_buy_base": 2846525.8,
          "taker_buy_quote": 631803.15653
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.2169,
          "high": 0.2227,
          "low": 0.2167,
          "close": 0.2184,
          "volume": 3686430.1,
          "close_time": 1755935999999,
          "quote_volume": 812390.44714,
          "trades": 3376,
          "taker_buy_base": 1718911.7,
          "taker_buy_quote": 379047.26191
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.2185,
          "high": 0.2203,
          "low": 0.2169,
          "close": 0.2178,
          "volume": 1769725.7,
          "close_time": 1755950399999,
          "quote_volume": 386386.06647,
          "trades": 2075,
          "taker_buy_base": 709161.1,
          "taker_buy_quote": 154874.33867
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.2177,
          "high": 0.2194,
          "low": 0.2125,
          "close": 0.2133,
          "volume": 3329942.6,
          "close_time": 1755964799999,
          "quote_volume": 716475.71228,
          "trades": 3481,
          "taker_buy_base": 1518917.1,
          "taker_buy_quote": 327244.64344
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.2134,
          "high": 0.2167,
          "low": 0.2113,
          "close": 0.2157,
          "volume": 1986333.2,
          "close_time": 1755979199999,
          "quote_volume": 424423.08763,
          "trades": 2286,
          "taker_buy_base": 1049927.7,
          "taker_buy_quote": 224503.79691
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.2157,
          "high": 0.2168,
          "low": 0.2135,
          "close": 0.2161,
          "volume": 1039835.9,
          "close_time": 1755993599999,
          "quote_volume": 223684.79705,
          "trades": 1573,
          "taker_buy_base": 416938.2,
          "taker_buy_quote": 89690.23916
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.216,
          "high": 0.2178,
          "low": 0.2105,
          "close": 0.2132,
          "volume": 1985557.5,
          "close_time": 1756007999999,
          "quote_volume": 424157.26661,
          "trades": 4113,
          "taker_buy_base": 988731.4,
          "taker_buy_quote": 211249.84969
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.2133,
          "high": 0.2136,
          "low": 0.2043,
          "close": 0.2043,
          "volume": 2514820.8,
          "close_time": 1756022399999,
          "quote_volume": 524196.96277,
          "trades": 4158,
          "taker_buy_base": 881600.0,
          "taker_buy_quote": 183910.95281
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.2044,
          "high": 0.2057,
          "low": 0.1987,
          "close": 0.2007,
          "volume": 4762663.7,
          "close_time": 1756036799999,
          "quote_volume": 962153.6414,
          "trades": 7671,
          "taker_buy_base": 1806876.4,
          "taker_buy_quote": 364494.42686
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.2006,
          "high": 0.2047,
          "low": 0.2004,
          "close": 0.201,
          "volume": 3072022.9,
          "close_time": 1756051199999,
          "quote_volume": 623490.52047,
          "trades": 5505,
          "taker_buy_base": 1610081.2,
          "taker_buy_quote": 327081.65827
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.2012,
          "high": 0.2105,
          "low": 0.1988,
          "close": 0.2031,
          "volume": 8550650.5,
          "close_time": 1756065599999,
          "quote_volume": 1741510.66749,
          "trades": 11937,
          "taker_buy_base": 4248645.3,
          "taker_buy_quote": 865392.29283
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.2032,
          "high": 0.2047,
          "low": 0.1973,
          "close": 0.2001,
          "volume": 4493296.4,
          "close_time": 1756079999999,
          "quote_volume": 904763.03105,
          "trades": 7981,
          "taker_buy_base": 2376693.8,
          "taker_buy_quote": 479182.68688
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.2002,
          "high": 0.2025,
          "low": 0.1958,
          "close": 0.1988,
          "volume": 3027851.4,
          "close_time": 1756094399999,
          "quote_volume": 603955.17437,
          "trades": 5157,
          "taker_buy_base": 1305367.0,
          "taker_buy_quote": 260264.90376
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.1989,
          "high": 0.1996,
          "low": 0.1875,
          "close": 0.1886,
          "volume": 5914689.7,
          "close_time": 1756108799999,
          "quote_volume": 1139898.7478,
          "trades": 6911,
          "taker_buy_base": 2565067.1,
          "taker_buy_quote": 495065.23113
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.1886,
          "high": 0.1923,
          "low": 0.188,
          "close": 0.1904,
          "volume": 3145197.1,
          "close_time": 1756123199999,
          "quote_volume": 596913.92083,
          "trades": 4005,
          "taker_buy_base": 1640387.1,
          "taker_buy_quote": 311452.06081
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.1904,
          "high": 0.1947,
          "low": 0.189,
          "close": 0.1937,
          "volume": 3268105.6,
          "close_time": 1756137599999,
          "quote_volume": 627484.62473,
          "trades": 4260,
          "taker_buy_base": 1851805.5,
          "taker_buy_quote": 355803.44062
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.1939,
          "high": 0.2059,
          "low": 0.193,
          "close": 0.1963,
          "volume": 9194652.7,
          "close_time": 1756151999999,
          "quote_volume": 1835085.42989,
          "trades": 9160,
          "taker_buy_base": 4258199.8,
          "taker_buy_quote": 849931.89249
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.1962,
          "high": 0.1969,
          "low": 0.1886,
          "close": 0.1915,
          "volume": 4703103.2,
          "close_time": 1756166399999,
          "quote_volume": 900476.52471,
          "trades": 7419,
          "taker_buy_base": 2568893.1,
          "taker_buy_quote": 491733.52116
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.1914,
          "high": 0.2229,
          "low": 0.1895,
          "close": 0.2061,
          "volume": 32750508.5,
          "close_time": 1756180799999,
          "quote_volume": 6804084.83195,
          "trades": 45858,
          "taker_buy_base": 15859961.0,
          "taker_buy_quote": 3288276.58024
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.2062,
          "high": 0.22,
          "low": 0.1975,
          "close": 0.2016,
          "volume": 20858880.4,
          "close_time": 1756195199999,
          "quote_volume": 4309646.44408,
          "trades": 29096,
          "taker_buy_base": 9876231.1,
          "taker_buy_quote": 2046837.15414
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.2016,
          "high": 0.2033,
          "low": 0.1976,
          "close": 0.1994,
          "volume": 6546201.6,
          "close_time": 1756209599999,
          "quote_volume": 1312196.8679,
          "trades": 7312,
          "taker_buy_base": 3093058.8,
          "taker_buy_quote": 620511.84436
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.1994,
          "high": 0.2038,
          "low": 0.1977,
          "close": 0.1989,
          "volume": 6574003.5,
          "close_time": 1756223999999,
          "quote_volume": 1321157.02637,
          "trades": 8258,
          "taker_buy_base": 2887254.6,
          "taker_buy_quote": 580377.69404
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.1989,
          "high": 0.2001,
          "low": 0.1925,
          "close": 0.1955,
          "volume": 5615304.4,
          "close_time": 1756238399999,
          "quote_volume": 1095963.09597,
          "trades": 8440,
          "taker_buy_base": 2646973.4,
          "taker_buy_quote": 516585.84397
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.1952,
          "high": 0.1966,
          "low": 0.1936,
          "close": 0.1941,
          "volume": 2551513.4,
          "close_time": 1756252799999,
          "quote_volume": 497532.24834,
          "trades": 3960,
          "taker_buy_base": 1145700.4,
          "taker_buy_quote": 223459.03509
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.194,
          "high": 0.1984,
          "low": 0.1927,
          "close": 0.1979,
          "volume": 2330699.6,
          "close_time": 1756267199999,
          "quote_volume": 455433.42293,
          "trades": 3036,
          "taker_buy_base": 1326128.5,
          "taker_buy_quote": 259190.31709
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.1976,
          "high": 0.2005,
          "low": 0.1932,
          "close": 0.1948,
          "volume": 3964887.8,
          "close_time": 1756281599999,
          "quote_volume": 782248.63699,
          "trades": 4351,
          "taker_buy_base": 1871941.9,
          "taker_buy_quote": 369931.08599
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.1948,
          "high": 0.1956,
          "low": 0.1919,
          "close": 0.1936,
          "volume": 2769744.2,
          "close_time": 1756295999999,
          "quote_volume": 536805.56939,
          "trades": 3478,
          "taker_buy_base": 1522566.9,
          "taker_buy_quote": 295156.39843
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.1935,
          "high": 0.197,
          "low": 0.1919,
          "close": 0.1958,
          "volume": 4392500.3,
          "close_time": 1756310399999,
          "quote_volume": 852846.18499,
          "trades": 5631,
          "taker_buy_base": 2203414.4,
          "taker_buy_quote": 427652.16601
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.1958,
          "high": 0.1958,
          "low": 0.19,
          "close": 0.1909,
          "volume": 2866996.6,
          "close_time": 1756324799999,
          "quote_volume": 551744.50231,
          "trades": 3414,
          "taker_buy_base": 1303647.2,
          "taker_buy_quote": 250910.34879
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.1907,
          "high": 0.194,
          "low": 0.188,
          "close": 0.1891,
          "volume": 3855390.7,
          "close_time": 1756339199999,
          "quote_volume": 735812.02033,
          "trades": 4104,
          "taker_buy_base": 1559981.9,
          "taker_buy_quote": 298137.42687
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.1892,
          "high": 0.194,
          "low": 0.1875,
          "close": 0.1916,
          "volume": 3471433.6,
          "close_time": 1756353599999,
          "quote_volume": 661725.43225,
          "trades": 3222,
          "taker_buy_base": 1549990.5,
          "taker_buy_quote": 295237.36923
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.1917,
          "high": 0.208,
          "low": 0.1912,
          "close": 0.2031,
          "volume": 10722653.4,
          "close_time": 1756367999999,
          "quote_volume": 2163308.88391,
          "trades": 10086,
          "taker_buy_base": 4868751.0,
          "taker_buy_quote": 980661.39491
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.203,
          "high": 0.2079,
          "low": 0.1992,
          "close": 0.2031,
          "volume": 6328276.6,
          "close_time": 1756382399999,
          "quote_volume": 1285506.53089,
          "trades": 8351,
          "taker_buy_base": 2917605.7,
          "taker_buy_quote": 592892.97484
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.2031,
          "high": 0.2105,
          "low": 0.2021,
          "close": 0.2065,
          "volume": 7643723.5,
          "close_time": 1756396799999,
          "quote_volume": 1575185.20626,
          "trades": 8255,
          "taker_buy_base": 3582827.9,
          "taker_buy_quote": 738564.45871
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.2063,
          "high": 0.2217,
          "low": 0.2037,
          "close": 0.2056,
          "volume": 20452161.9,
          "close_time": 1756411199999,
          "quote_volume": 4354129.6791,
          "trades": 21911,
          "taker_buy_base": 9622978.5,
          "taker_buy_quote": 2048986.5602
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.2053,
          "high": 0.2209,
          "low": 0.2044,
          "close": 0.2114,
          "volume": 9197290.1,
          "close_time": 1756425599999,
          "quote_volume": 1960411.74982,
          "trades": 12114,
          "taker_buy_base": 4925525.3,
          "taker_buy_quote": 1051041.90056
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.2113,
          "high": 0.2183,
          "low": 0.2086,
          "close": 0.2156,
          "volume": 8268922.0,
          "close_time": 1756439999999,
          "quote_volume": 1757162.16691,
          "trades": 9417,
          "taker_buy_base": 4090169.3,
          "taker_buy_quote": 869036.21269
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.2158,
          "high": 0.2202,
          "low": 0.2072,
          "close": 0.2087,
          "volume": 12678004.2,
          "close_time": 1756454399999,
          "quote_volume": 2706191.33887,
          "trades": 13053,
          "taker_buy_base": 6390958.8,
          "taker_buy_quote": 1364758.61434
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.2087,
          "high": 0.2152,
          "low": 0.199,
          "close": 0.1995,
          "volume": 7356147.3,
          "close_time": 1756468799999,
          "quote_volume": 1524657.96231,
          "trades": 7385,
          "taker_buy_base": 3054042.0,
          "taker_buy_quote": 635948.3181
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.1996,
          "high": 0.2039,
          "low": 0.1964,
          "close": 0.1986,
          "volume": 6387086.4,
          "close_time": 1756483199999,
          "quote_volume": 1277282.18015,
          "trades": 6569,
          "taker_buy_base": 3007462.7,
          "taker_buy_quote": 601736.90123
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.1985,
          "high": 0.2001,
          "low": 0.1935,
          "close": 0.1983,
          "volume": 4674559.6,
          "close_time": 1756497599999,
          "quote_volume": 918990.83214,
          "trades": 4877,
          "taker_buy_base": 2218789.8,
          "taker_buy_quote": 436173.64868
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.1982,
          "high": 0.2012,
          "low": 0.1959,
          "close": 0.1991,
          "volume": 2312305.5,
          "close_time": 1756511999999,
          "quote_volume": 460054.60022,
          "trades": 2617,
          "taker_buy_base": 1053775.6,
          "taker_buy_quote": 209646.78461
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.199,
          "high": 0.2006,
          "low": 0.1933,
          "close": 0.1989,
          "volume": 2140012.6,
          "close_time": 1756526399999,
          "quote_volume": 420933.34431,
          "trades": 2720,
          "taker_buy_base": 960378.9,
          "taker_buy_quote": 188902.08432
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.1988,
          "high": 0.208,
          "low": 0.1981,
          "close": 0.2066,
          "volume": 2917180.5,
          "close_time": 1756540799999,
          "quote_volume": 590471.44025,
          "trades": 3381,
          "taker_buy_base": 1789560.7,
          "taker_buy_quote": 362250.21711
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.2065,
          "high": 0.2305,
          "low": 0.2058,
          "close": 0.2279,
          "volume": 24559563.3,
          "close_time": 1756555199999,
          "quote_volume": 5403318.71515,
          "trades": 37521,
          "taker_buy_base": 12777671.8,
          "taker_buy_quote": 2812599.33524
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.2281,
          "high": 0.2285,
          "low": 0.2137,
          "close": 0.217,
          "volume": 8693863.9,
          "close_time": 1756569599999,
          "quote_volume": 1902505.90583,
          "trades": 14716,
          "taker_buy_base": 3928440.9,
          "taker_buy_quote": 860660.92092
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.2168,
          "high": 0.2208,
          "low": 0.211,
          "close": 0.2119,
          "volume": 4706706.9,
          "close_time": 1756583999999,
          "quote_volume": 1018867.5608,
          "trades": 7395,
          "taker_buy_base": 1983058.3,
          "taker_buy_quote": 429777.69363
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.212,
          "high": 0.2184,
          "low": 0.211,
          "close": 0.2174,
          "volume": 2372954.1,
          "close_time": 1756598399999,
          "quote_volume": 509688.86819,
          "trades": 4341,
          "taker_buy_base": 1189965.1,
          "taker_buy_quote": 255736.29906
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.2172,
          "high": 0.2399,
          "low": 0.216,
          "close": 0.2292,
          "volume": 16838824.8,
          "close_time": 1756612799999,
          "quote_volume": 3864166.85467,
          "trades": 21617,
          "taker_buy_base": 8561128.1,
          "taker_buy_quote": 1965047.6099
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.2291,
          "high": 0.2368,
          "low": 0.2205,
          "close": 0.2233,
          "volume": 8405838.8,
          "close_time": 1756627199999,
          "quote_volume": 1907672.13566,
          "trades": 10020,
          "taker_buy_base": 3843789.4,
          "taker_buy_quote": 873489.35976
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.2233,
          "high": 0.2362,
          "low": 0.2205,
          "close": 0.2334,
          "volume": 10661253.4,
          "close_time": 1756641599999,
          "quote_volume": 2427400.24693,
          "trades": 13928,
          "taker_buy_base": 5190023.0,
          "taker_buy_quote": 1182039.58128
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.2331,
          "high": 0.242,
          "low": 0.2237,
          "close": 0.2341,
          "volume": 15053164.6,
          "close_time": 1756655999999,
          "quote_volume": 3513320.108,
          "trades": 19294,
          "taker_buy_base": 7572136.2,
          "taker_buy_quote": 1769071.38984
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.2342,
          "high": 0.2672,
          "low": 0.2321,
          "close": 0.2429,
          "volume": 37904571.2,
          "close_time": 1756670399999,
          "quote_volume": 9569804.70323,
          "trades": 43914,
          "taker_buy_base": 18811682.1,
          "taker_buy_quote": 4744276.62223
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.2427,
          "high": 0.2429,
          "low": 0.2311,
          "close": 0.2334,
          "volume": 14067291.6,
          "close_time": 1756684799999,
          "quote_volume": 3326900.42585,
          "trades": 16060,
          "taker_buy_base": 7432896.4,
          "taker_buy_quote": 1758346.63611
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.2333,
          "high": 0.2365,
          "low": 0.2194,
          "close": 0.2222,
          "volume": 11934003.6,
          "close_time": 1756699199999,
          "quote_volume": 2704504.358,
          "trades": 12644,
          "taker_buy_base": 5681311.8,
          "taker_buy_quote": 1289606.97228
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.2222,
          "high": 0.2237,
          "low": 0.213,
          "close": 0.2223,
          "volume": 8211972.5,
          "close_time": 1756713599999,
          "quote_volume": 1790368.26029,
          "trades": 7288,
          "taker_buy_base": 3931551.9,
          "taker_buy_quote": 857038.00245
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.2222,
          "high": 0.2257,
          "low": 0.2144,
          "close": 0.2158,
          "volume": 5547922.8,
          "close_time": 1756727999999,
          "quote_volume": 1227846.40755,
          "trades": 6393,
          "taker_buy_base": 2519379.5,
          "taker_buy_quote": 557363.90475
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.2158,
          "high": 0.2222,
          "low": 0.2086,
          "close": 0.2099,
          "volume": 9139199.4,
          "close_time": 1756742399999,
          "quote_volume": 1955084.07753,
          "trades": 7769,
          "taker_buy_base": 3903909.7,
          "taker_buy_quote": 836322.03172
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.2098,
          "high": 0.2136,
          "low": 0.2056,
          "close": 0.2067,
          "volume": 5877535.6,
          "close_time": 1756756799999,
          "quote_volume": 1230571.43614,
          "trades": 5301,
          "taker_buy_base": 3014301.5,
          "taker_buy_quote": 631930.13992
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.2066,
          "high": 0.2087,
          "low": 0.2006,
          "close": 0.2048,
          "volume": 5173238.8,
          "close_time": 1756771199999,
          "quote_volume": 1052585.00884,
          "trades": 5136,
          "taker_buy_base": 2404946.7,
          "taker_buy_quote": 489163.00591
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.205,
          "high": 0.2113,
          "low": 0.2041,
          "close": 0.2099,
          "volume": 4493959.1,
          "close_time": 1756785599999,
          "quote_volume": 935599.49503,
          "trades": 4355,
          "taker_buy_base": 2310091.7,
          "taker_buy_quote": 481054.50518
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.2101,
          "high": 0.222,
          "low": 0.2092,
          "close": 0.2166,
          "volume": 6786811.9,
          "close_time": 1756799999999,
          "quote_volume": 1473149.90553,
          "trades": 8036,
          "taker_buy_base": 3459252.1,
          "taker_buy_quote": 750522.04175
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.2165,
          "high": 0.2201,
          "low": 0.2147,
          "close": 0.2158,
          "volume": 3876351.4,
          "close_time": 1756814399999,
          "quote_volume": 842441.15064,
          "trades": 4442,
          "taker_buy_base": 1964162.8,
          "taker_buy_quote": 427254.35049
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.2158,
          "high": 0.2162,
          "low": 0.2071,
          "close": 0.2072,
          "volume": 7785602.0,
          "close_time": 1756828799999,
          "quote_volume": 1643225.83841,
          "trades": 10310,
          "taker_buy_base": 3722211.1,
          "taker_buy_quote": 785395.94564
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.2072,
          "high": 0.2105,
          "low": 0.2051,
          "close": 0.2057,
          "volume": 2311865.4,
          "close_time": 1756843199999,
          "quote_volume": 480343.24502,
          "trades": 3490,
          "taker_buy_base": 1179963.2,
          "taker_buy_quote": 245450.97314
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.2057,
          "high": 0.2144,
          "low": 0.2048,
          "close": 0.2113,
          "volume": 2563720.4,
          "close_time": 1756857599999,
          "quote_volume": 539904.30491,
          "trades": 3219,
          "taker_buy_base": 1166900.3,
          "taker_buy_quote": 245565.53031
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.2113,
          "high": 0.218,
          "low": 0.2092,
          "close": 0.2142,
          "volume": 4630939.4,
          "close_time": 1756871999999,
          "quote_volume": 988858.60371,
          "trades": 4544,
          "taker_buy_base": 2513018.1,
          "taker_buy_quote": 536131.82306
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.2142,
          "high": 0.2266,
          "low": 0.2116,
          "close": 0.2264,
          "volume": 9899055.8,
          "close_time": 1756886399999,
          "quote_volume": 2179860.6619,
          "trades": 10545,
          "taker_buy_base": 4749023.5,
          "taker_buy_quote": 1045263.00454
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.2264,
          "high": 0.2323,
          "low": 0.2203,
          "close": 0.2307,
          "volume": 13631161.3,
          "close_time": 1756900799999,
          "quote_volume": 3100534.71365,
          "trades": 21363,
          "taker_buy_base": 7076915.6,
          "taker_buy_quote": 1609841.30462
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.231,
          "high": 0.2318,
          "low": 0.2245,
          "close": 0.2282,
          "volume": 6433299.4,
          "close_time": 1756915199999,
          "quote_volume": 1464513.53055,
          "trades": 12013,
          "taker_buy_base": 3008406.5,
          "taker_buy_quote": 684799.1472
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.2281,
          "high": 0.2293,
          "low": 0.2217,
          "close": 0.2234,
          "volume": 4022305.4,
          "close_time": 1756929599999,
          "quote_volume": 907426.08565,
          "trades": 6618,
          "taker_buy_base": 1653553.2,
          "taker_buy_quote": 373241.89085
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.2232,
          "high": 0.2283,
          "low": 0.2214,
          "close": 0.2274,
          "volume": 3410808.0,
          "close_time": 1756943999999,
          "quote_volume": 770187.29308,
          "trades": 6063,
          "taker_buy_base": 1733405.4,
          "taker_buy_quote": 391440.94882
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.2273,
          "high": 0.2346,
          "low": 0.2194,
          "close": 0.2301,
          "volume": 11857197.2,
          "close_time": 1756958399999,
          "quote_volume": 2710518.36477,
          "trades": 16169,
          "taker_buy_base": 5930913.0,
          "taker_buy_quote": 1356461.89732
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.23,
          "high": 0.2301,
          "low": 0.2175,
          "close": 0.2208,
          "volume": 6874903.4,
          "close_time": 1756972799999,
          "quote_volume": 1526629.18734,
          "trades": 8888,
          "taker_buy_base": 2790715.6,
          "taker_buy_quote": 619748.88332
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.2206,
          "high": 0.2232,
          "low": 0.2141,
          "close": 0.2152,
          "volume": 4426441.6,
          "close_time": 1756987199999,
          "quote_volume": 960620.30299,
          "trades": 5955,
          "taker_buy_base": 1894384.6,
          "taker_buy_quote": 411335.42002
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.2153,
          "high": 0.2183,
          "low": 0.21,
          "close": 0.2106,
          "volume": 4363687.0,
          "close_time": 1757001599999,
          "quote_volume": 931258.41925,
          "trades": 6298,
          "taker_buy_base": 1608865.6,
          "taker_buy_quote": 343979.56037
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.2105,
          "high": 0.2141,
          "low": 0.207,
          "close": 0.213,
          "volume": 3595104.1,
          "close_time": 1757015999999,
          "quote_volume": 758354.35457,
          "trades": 4223,
          "taker_buy_base": 1765876.3,
          "taker_buy_quote": 372751.33358
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.213,
          "high": 0.2162,
          "low": 0.2122,
          "close": 0.2138,
          "volume": 2281151.9,
          "close_time": 1757030399999,
          "quote_volume": 488120.84907,
          "trades": 3055,
          "taker_buy_base": 1072643.5,
          "taker_buy_quote": 229522.54096
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.2137,
          "high": 0.2225,
          "low": 0.2126,
          "close": 0.2225,
          "volume": 2673205.0,
          "close_time": 1757044799999,
          "quote_volume": 584679.02542,
          "trades": 4189,
          "taker_buy_base": 1469304.6,
          "taker_buy_quote": 321493.84372
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.2225,
          "high": 0.2261,
          "low": 0.2202,
          "close": 0.2232,
          "volume": 2859042.5,
          "close_time": 1757059199999,
          "quote_volume": 636829.29696,
          "trades": 5474,
          "taker_buy_base": 1321387.6,
          "taker_buy_quote": 294638.29226
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.2231,
          "high": 0.2231,
          "low": 0.2163,
          "close": 0.2187,
          "volume": 3987853.4,
          "close_time": 1757073599999,
          "quote_volume": 876414.88095,
          "trades": 5871,
          "taker_buy_base": 1515251.7,
          "taker_buy_quote": 332843.6262
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.2187,
          "high": 0.2219,
          "low": 0.211,
          "close": 0.2127,
          "volume": 4686400.5,
          "close_time": 1757087999999,
          "quote_volume": 1014080.62309,
          "trades": 8533,
          "taker_buy_base": 2359822.8,
          "taker_buy_quote": 512414.55169
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.2128,
          "high": 0.2147,
          "low": 0.2114,
          "close": 0.2137,
          "volume": 1992882.3,
          "close_time": 1757102399999,
          "quote_volume": 424772.886,
          "trades": 3813,
          "taker_buy_base": 963620.0,
          "taker_buy_quote": 205478.83006
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.2136,
          "high": 0.2216,
          "low": 0.2128,
          "close": 0.2206,
          "volume": 1671945.3,
          "close_time": 1757116799999,
          "quote_volume": 362114.74049,
          "trades": 3396,
          "taker_buy_base": 781626.8,
          "taker_buy_quote": 169380.74605
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.2207,
          "high": 0.2285,
          "low": 0.2186,
          "close": 0.2268,
          "volume": 6971635.0,
          "close_time": 1757131199999,
          "quote_volume": 1564653.6825,
          "trades": 10330,
          "taker_buy_base": 3457807.6,
          "taker_buy_quote": 775954.46434
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.2267,
          "high": 0.2347,
          "low": 0.2227,
          "close": 0.232,
          "volume": 7182760.6,
          "close_time": 1757145599999,
          "quote_volume": 1640519.14372,
          "trades": 9958,
          "taker_buy_base": 3274882.4,
          "taker_buy_quote": 749421.60207
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.2325,
          "high": 0.2388,
          "low": 0.2267,
          "close": 0.2373,
          "volume": 12028626.0,
          "close_time": 1757159999999,
          "quote_volume": 2802927.8674,
          "trades": 19530,
          "taker_buy_base": 5683010.2,
          "taker_buy_quote": 1324822.05529
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.2373,
          "high": 0.2481,
          "low": 0.2347,
          "close": 0.2383,
          "volume": 16398736.2,
          "close_time": 1757174399999,
          "quote_volume": 3952375.48123,
          "trades": 31784,
          "taker_buy_base": 7897727.3,
          "taker_buy_quote": 1904936.15021
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.2386,
          "high": 0.2399,
          "low": 0.231,
          "close": 0.2327,
          "volume": 9411965.1,
          "close_time": 1757188799999,
          "quote_volume": 2220383.0374,
          "trades": 21345,
          "taker_buy_base": 4140179.7,
          "taker_buy_quote": 977241.02318
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.2327,
          "high": 0.2383,
          "low": 0.2308,
          "close": 0.2357,
          "volume": 5061712.2,
          "close_time": 1757203199999,
          "quote_volume": 1188479.72816,
          "trades": 11522,
          "taker_buy_base": 2405000.9,
          "taker_buy_quote": 565316.1659
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.2356,
          "high": 0.2552,
          "low": 0.2325,
          "close": 0.2468,
          "volume": 11917718.4,
          "close_time": 1757217599999,
          "quote_volume": 2904273.75254,
          "trades": 31326,
          "taker_buy_base": 6021632.9,
          "taker_buy_quote": 1469466.15158
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.2468,
          "high": 0.2571,
          "low": 0.2445,
          "close": 0.249,
          "volume": 10632784.3,
          "close_time": 1757231999999,
          "quote_volume": 2665152.62929,
          "trades": 20831,
          "taker_buy_base": 4987197.1,
          "taker_buy_quote": 1250088.65863
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.249,
          "high": 0.2498,
          "low": 0.2375,
          "close": 0.2409,
          "volume": 9277705.1,
          "close_time": 1757246399999,
          "quote_volume": 2252794.29731,
          "trades": 16829,
          "taker_buy_base": 3512918.3,
          "taker_buy_quote": 852240.0651
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.2408,
          "high": 0.2425,
          "low": 0.2327,
          "close": 0.2395,
          "volume": 5554984.7,
          "close_time": 1757260799999,
          "quote_volume": 1323978.32017,
          "trades": 11761,
          "taker_buy_base": 2453327.5,
          "taker_buy_quote": 585613.67214
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.2393,
          "high": 0.2496,
          "low": 0.2353,
          "close": 0.2496,
          "volume": 4586840.4,
          "close_time": 1757275199999,
          "quote_volume": 1105604.25323,
          "trades": 13636,
          "taker_buy_base": 2146774.7,
          "taker_buy_quote": 518137.92207
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.2496,
          "high": 0.2744,
          "low": 0.2458,
          "close": 0.2581,
          "volume": 28830573.4,
          "close_time": 1757289599999,
          "quote_volume": 7518612.74685,
          "trades": 68541,
          "taker_buy_base": 15029155.9,
          "taker_buy_quote": 3919249.32156
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.2582,
          "high": 0.28,
          "low": 0.2514,
          "close": 0.259,
          "volume": 18322180.6,
          "close_time": 1757303999999,
          "quote_volume": 4801492.03842,
          "trades": 55018,
          "taker_buy_base": 8831945.4,
          "taker_buy_quote": 2320733.25976
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.2589,
          "high": 0.2608,
          "low": 0.244,
          "close": 0.2451,
          "volume": 7187976.2,
          "close_time": 1757318399999,
          "quote_volume": 1817254.6228,
          "trades": 17783,
          "taker_buy_base": 2945154.3,
          "taker_buy_quote": 745119.38172
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.2452,
          "high": 0.2621,
          "low": 0.2451,
          "close": 0.2534,
          "volume": 7699847.9,
          "close_time": 1757332799999,
          "quote_volume": 1955119.16593,
          "trades": 17068,
          "taker_buy_base": 3836635.9,
          "taker_buy_quote": 973824.71271
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.2533,
          "high": 0.2565,
          "low": 0.247,
          "close": 0.2537,
          "volume": 8091402.8,
          "close_time": 1757347199999,
          "quote_volume": 2038696.88332,
          "trades": 17768,
          "taker_buy_base": 3651574.3,
          "taker_buy_quote": 920265.35072
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.2537,
          "high": 0.258,
          "low": 0.2472,
          "close": 0.25,
          "volume": 8186441.6,
          "close_time": 1757361599999,
          "quote_volume": 2067293.09611,
          "trades": 20129,
          "taker_buy_base": 3842989.9,
          "taker_buy_quote": 971762.06541
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.2501,
          "high": 0.2552,
          "low": 0.247,
          "close": 0.2531,
          "volume": 3026867.2,
          "close_time": 1757375999999,
          "quote_volume": 761595.48494,
          "trades": 8565,
          "taker_buy_base": 1488186.1,
          "taker_buy_quote": 374964.10548
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.2533,
          "high": 0.2615,
          "low": 0.2477,
          "close": 0.2523,
          "volume": 9679377.1,
          "close_time": 1757390399999,
          "quote_volume": 2465142.39429,
          "trades": 23878,
          "taker_buy_base": 4783120.8,
          "taker_buy_quote": 1217896.16208
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.2524,
          "high": 0.2556,
          "low": 0.245,
          "close": 0.2538,
          "volume": 6141370.1,
          "close_time": 1757404799999,
          "quote_volume": 1540139.50453,
          "trades": 15056,
          "taker_buy_base": 2845984.2,
          "taker_buy_quote": 714847.33014
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.2537,
          "high": 0.2586,
          "low": 0.2425,
          "close": 0.2429,
          "volume": 7803468.8,
          "close_time": 1757419199999,
          "quote_volume": 1950238.57448,
          "trades": 16093,
          "taker_buy_base": 3124541.3,
          "taker_buy_quote": 782288.35612
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.2431,
          "high": 0.2453,
          "low": 0.2354,
          "close": 0.2358,
          "volume": 8405234.2,
          "close_time": 1757433599999,
          "quote_volume": 2006196.99799,
          "trades": 22781,
          "taker_buy_base": 4090270.1,
          "taker_buy_quote": 976764.60713
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.2356,
          "high": 0.2377,
          "low": 0.2315,
          "close": 0.2366,
          "volume": 4182476.5,
          "close_time": 1757447999999,
          "quote_volume": 979950.14709,
          "trades": 8903,
          "taker_buy_base": 2233179.5,
          "taker_buy_quote": 523332.69375
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.2364,
          "high": 0.2383,
          "low": 0.2339,
          "close": 0.235,
          "volume": 2267722.9,
          "close_time": 1757462399999,
          "quote_volume": 535494.90056,
          "trades": 4150,
          "taker_buy_base": 1163985.6,
          "taker_buy_quote": 275152.0436
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.2352,
          "high": 0.2457,
          "low": 0.233,
          "close": 0.2408,
          "volume": 5108842.1,
          "close_time": 1757476799999,
          "quote_volume": 1223950.70985,
          "trades": 12049,
          "taker_buy_base": 2688671.9,
          "taker_buy_quote": 644164.98204
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.2407,
          "high": 0.2425,
          "low": 0.2336,
          "close": 0.2355,
          "volume": 5586712.1,
          "close_time": 1757491199999,
          "quote_volume": 1332513.1553,
          "trades": 11415,
          "taker_buy_base": 2155856.5,
          "taker_buy_quote": 514620.33728
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.2356,
          "high": 0.2379,
          "low": 0.2285,
          "close": 0.2311,
          "volume": 4418877.4,
          "close_time": 1757505599999,
          "quote_volume": 1030651.1948,
          "trades": 9318,
          "taker_buy_base": 1603995.2,
          "taker_buy_quote": 374502.85225
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.2312,
          "high": 0.2377,
          "low": 0.2301,
          "close": 0.2362,
          "volume": 4396204.0,
          "close_time": 1757519999999,
          "quote_volume": 1031874.75312,
          "trades": 9695,
          "taker_buy_base": 1951553.0,
          "taker_buy_quote": 458418.28506
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.2361,
          "high": 0.2411,
          "low": 0.2331,
          "close": 0.2352,
          "volume": 4119984.7,
          "close_time": 1757534399999,
          "quote_volume": 978158.37354,
          "trades": 7828,
          "taker_buy_base": 2018248.5,
          "taker_buy_quote": 479568.77048
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.2353,
          "high": 0.2409,
          "low": 0.2352,
          "close": 0.2388,
          "volume": 1925389.9,
          "close_time": 1757548799999,
          "quote_volume": 458540.51313,
          "trades": 4183,
          "taker_buy_base": 930847.2,
          "taker_buy_quote": 221721.0283
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.2387,
          "high": 0.2421,
          "low": 0.2372,
          "close": 0.2403,
          "volume": 2554087.2,
          "close_time": 1757563199999,
          "quote_volume": 612398.82041,
          "trades": 6622,
          "taker_buy_base": 1260021.8,
          "taker_buy_quote": 302311.48662
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.2403,
          "high": 0.2439,
          "low": 0.2355,
          "close": 0.2365,
          "volume": 4491999.5,
          "close_time": 1757577599999,
          "quote_volume": 1075966.17877,
          "trades": 9502,
          "taker_buy_base": 1740887.0,
          "taker_buy_quote": 417677.34375
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.2363,
          "high": 0.2387,
          "low": 0.225,
          "close": 0.2261,
          "volume": 7883397.7,
          "close_time": 1757591999999,
          "quote_volume": 1812870.59839,
          "trades": 14686,
          "taker_buy_base": 3398358.6,
          "taker_buy_quote": 781999.3338
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.2261,
          "high": 0.2313,
          "low": 0.2224,
          "close": 0.2257,
          "volume": 6756556.7,
          "close_time": 1757606399999,
          "quote_volume": 1529438.0366,
          "trades": 16654,
          "taker_buy_base": 2888655.0,
          "taker_buy_quote": 654553.67312
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.2256,
          "high": 0.23,
          "low": 0.2252,
          "close": 0.2284,
          "volume": 2413067.4,
          "close_time": 1757620799999,
          "quote_volume": 548100.99612,
          "trades": 4988,
          "taker_buy_base": 1373276.9,
          "taker_buy_quote": 312226.04572
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.2285,
          "high": 0.233,
          "low": 0.2283,
          "close": 0.233,
          "volume": 1401566.7,
          "close_time": 1757635199999,
          "quote_volume": 324022.98013,
          "trades": 3463,
          "taker_buy_base": 701388.2,
          "taker_buy_quote": 162237.49066
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.2329,
          "high": 0.2332,
          "low": 0.2297,
          "close": 0.231,
          "volume": 2805191.3,
          "close_time": 1757649599999,
          "quote_volume": 649926.61244,
          "trades": 5449,
          "taker_buy_base": 1359639.2,
          "taker_buy_quote": 315214.59453
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.231,
          "high": 0.2329,
          "low": 0.2257,
          "close": 0.2268,
          "volume": 4195770.1,
          "close_time": 1757663999999,
          "quote_volume": 963547.01722,
          "trades": 6202,
          "taker_buy_base": 1575331.4,
          "taker_buy_quote": 362223.00895
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.2267,
          "high": 0.2284,
          "low": 0.2238,
          "close": 0.225,
          "volume": 2457737.6,
          "close_time": 1757678399999,
          "quote_volume": 555732.22676,
          "trades": 4549,
          "taker_buy_base": 1139241.1,
          "taker_buy_quote": 257897.92946
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.2249,
          "high": 0.2273,
          "low": 0.2223,
          "close": 0.2252,
          "volume": 2818488.6,
          "close_time": 1757692799999,
          "quote_volume": 632648.23128,
          "trades": 6118,
          "taker_buy_base": 1240242.9,
          "taker_buy_quote": 278613.84857
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.2252,
          "high": 0.231,
          "low": 0.2251,
          "close": 0.2302,
          "volume": 2036001.3,
          "close_time": 1757707199999,
          "quote_volume": 465090.84696,
          "trades": 4599,
          "taker_buy_base": 1100232.8,
          "taker_buy_quote": 251660.63789
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.2302,
          "high": 0.2329,
          "low": 0.2278,
          "close": 0.2313,
          "volume": 1978297.7,
          "close_time": 1757721599999,
          "quote_volume": 455867.65434,
          "trades": 6083,
          "taker_buy_base": 989057.8,
          "taker_buy_quote": 227894.64543
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.2313,
          "high": 0.2334,
          "low": 0.2299,
          "close": 0.2315,
          "volume": 2342165.5,
          "close_time": 1757735999999,
          "quote_volume": 542428.48028,
          "trades": 6022,
          "taker_buy_base": 962869.4,
          "taker_buy_quote": 223001.98179
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.2317,
          "high": 0.233,
          "low": 0.2298,
          "close": 0.2307,
          "volume": 1111311.9,
          "close_time": 1757750399999,
          "quote_volume": 256950.97434,
          "trades": 3077,
          "taker_buy_base": 417151.4,
          "taker_buy_quote": 96505.00617
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.2306,
          "high": 0.242,
          "low": 0.2304,
          "close": 0.2403,
          "volume": 4406185.1,
          "close_time": 1757764799999,
          "quote_volume": 1043477.96389,
          "trades": 8803,
          "taker_buy_base": 2204329.2,
          "taker_buy_quote": 521949.38105
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.2402,
          "high": 0.2483,
          "low": 0.2361,
          "close": 0.2375,
          "volume": 7027712.4,
          "close_time": 1757779199999,
          "quote_volume": 1696738.60827,
          "trades": 16329,
          "taker_buy_base": 2998427.6,
          "taker_buy_quote": 724265.94226
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.2376,
          "high": 0.2468,
          "low": 0.234,
          "close": 0.2435,
          "volume": 6550800.7,
          "close_time": 1757793599999,
          "quote_volume": 1575112.56567,
          "trades": 13443,
          "taker_buy_base": 3330980.3,
          "taker_buy_quote": 800226.26017
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.2434,
          "high": 0.2668,
          "low": 0.2431,
          "close": 0.2612,
          "volume": 10619057.2,
          "close_time": 1757807999999,
          "quote_volume": 2728856.2442,
          "trades": 24514,
          "taker_buy_base": 5069624.3,
          "taker_buy_quote": 1302552.74912
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.2611,
          "high": 0.2744,
          "low": 0.2459,
          "close": 0.2489,
          "volume": 11311417.0,
          "close_time": 1757822399999,
          "quote_volume": 2893720.49643,
          "trades": 25748,
          "taker_buy_base": 5190912.6,
          "taker_buy_quote": 1331364.98139
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.2489,
          "high": 0.2556,
          "low": 0.2449,
          "close": 0.2526,
          "volume": 6348735.8,
          "close_time": 1757836799999,
          "quote_volume": 1587542.52097,
          "trades": 12647,
          "taker_buy_base": 3195951.4,
          "taker_buy_quote": 800372.94778
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.2525,
          "high": 0.2563,
          "low": 0.2452,
          "close": 0.2458,
          "volume": 4849091.5,
          "close_time": 1757851199999,
          "quote_volume": 1215697.92639,
          "trades": 14179,
          "taker_buy_base": 2454824.3,
          "taker_buy_quote": 615890.54553
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.2457,
          "high": 0.2513,
          "low": 0.2366,
          "close": 0.2397,
          "volume": 6358611.2,
          "close_time": 1757865599999,
          "quote_volume": 1554118.5898,
          "trades": 24319,
          "taker_buy_base": 2910239.5,
          "taker_buy_quote": 711256.93075
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.2396,
          "high": 0.2534,
          "low": 0.2385,
          "close": 0.2494,
          "volume": 6648493.7,
          "close_time": 1757879999999,
          "quote_volume": 1632931.32365,
          "trades": 18379,
          "taker_buy_base": 3363524.6,
          "taker_buy_quote": 826762.64213
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.2495,
          "high": 0.256,
          "low": 0.247,
          "close": 0.2512,
          "volume": 6776674.4,
          "close_time": 1757894399999,
          "quote_volume": 1705114.27445,
          "trades": 18316,
          "taker_buy_base": 3304992.1,
          "taker_buy_quote": 831132.65727
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.2513,
          "high": 0.27,
          "low": 0.246,
          "close": 0.2637,
          "volume": 13270439.7,
          "close_time": 1757908799999,
          "quote_volume": 3462069.10215,
          "trades": 38869,
          "taker_buy_base": 6899887.2,
          "taker_buy_quote": 1802243.11813
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.2638,
          "high": 0.2795,
          "low": 0.2531,
          "close": 0.2651,
          "volume": 26474481.1,
          "close_time": 1757923199999,
          "quote_volume": 7046076.04055,
          "trades": 85843,
          "taker_buy_base": 13350401.4,
          "taker_buy_quote": 3560136.62251
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.2651,
          "high": 0.2754,
          "low": 0.2503,
          "close": 0.2565,
          "volume": 19173942.2,
          "close_time": 1757937599999,
          "quote_volume": 5035569.07181,
          "trades": 57589,
          "taker_buy_base": 8546937.3,
          "taker_buy_quote": 2243445.11624
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.2565,
          "high": 0.2678,
          "low": 0.2408,
          "close": 0.2629,
          "volume": 18068452.0,
          "close_time": 1757951999999,
          "quote_volume": 4591530.43346,
          "trades": 52938,
          "taker_buy_base": 9260855.9,
          "taker_buy_quote": 2359806.28253
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.2629,
          "high": 0.2968,
          "low": 0.2551,
          "close": 0.2906,
          "volume": 37588041.4,
          "close_time": 1757966399999,
          "quote_volume": 10274408.83716,
          "trades": 100642,
          "taker_buy_base": 19460451.1,
          "taker_buy_quote": 5333803.11833
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.2906,
          "high": 0.2933,
          "low": 0.2608,
          "close": 0.2735,
          "volume": 19445431.7,
          "close_time": 1757980799999,
          "quote_volume": 5353991.33772,
          "trades": 48156,
          "taker_buy_base": 9059218.9,
          "taker_buy_quote": 2495932.76572
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.2735,
          "high": 0.2783,
          "low": 0.2621,
          "close": 0.2687,
          "volume": 11800076.0,
          "close_time": 1757995199999,
          "quote_volume": 3179472.97907,
          "trades": 33714,
          "taker_buy_base": 5524240.4,
          "taker_buy_quote": 1490337.3857
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.2688,
          "high": 0.2703,
          "low": 0.2545,
          "close": 0.2565,
          "volume": 8554966.5,
          "close_time": 1758009599999,
          "quote_volume": 2215552.3004,
          "trades": 24899,
          "taker_buy_base": 3594270.8,
          "taker_buy_quote": 931578.67435
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.2566,
          "high": 0.2617,
          "low": 0.2524,
          "close": 0.2605,
          "volume": 6022347.0,
          "close_time": 1758023999999,
          "quote_volume": 1551892.37631,
          "trades": 15982,
          "taker_buy_base": 2896866.1,
          "taker_buy_quote": 746700.6485
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.2605,
          "high": 0.2681,
          "low": 0.2512,
          "close": 0.2551,
          "volume": 10691650.9,
          "close_time": 1758038399999,
          "quote_volume": 2785611.54859,
          "trades": 30756,
          "taker_buy_base": 4736208.1,
          "taker_buy_quote": 1236964.53254
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.2552,
          "high": 0.2597,
          "low": 0.252,
          "close": 0.2547,
          "volume": 3778004.5,
          "close_time": 1758052799999,
          "quote_volume": 964805.66154,
          "trades": 10729,
          "taker_buy_base": 1830069.2,
          "taker_buy_quote": 467472.33974
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.2547,
          "high": 0.2589,
          "low": 0.2537,
          "close": 0.2555,
          "volume": 2644203.3,
          "close_time": 1758067199999,
          "quote_volume": 679319.17569,
          "trades": 5574,
          "taker_buy_base": 1280369.3,
          "taker_buy_quote": 329039.99243
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.2554,
          "high": 0.2654,
          "low": 0.2495,
          "close": 0.2519,
          "volume": 6612320.6,
          "close_time": 1758081599999,
          "quote_volume": 1704499.77388,
          "trades": 16653,
          "taker_buy_base": 2569469.6,
          "taker_buy_quote": 664140.53656
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.252,
          "high": 0.2551,
          "low": 0.2459,
          "close": 0.2536,
          "volume": 4928484.3,
          "close_time": 1758095999999,
          "quote_volume": 1230110.79649,
          "trades": 14368,
          "taker_buy_base": 2083387.8,
          "taker_buy_quote": 520924.96019
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.2537,
          "high": 0.2544,
          "low": 0.2392,
          "close": 0.2451,
          "volume": 5087062.3,
          "close_time": 1758110399999,
          "quote_volume": 1244883.83219,
          "trades": 12560,
          "taker_buy_base": 2168228.7,
          "taker_buy_quote": 530456.92788
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.2451,
          "high": 0.2477,
          "low": 0.24,
          "close": 0.2446,
          "volume": 4520962.8,
          "close_time": 1758124799999,
          "quote_volume": 1100652.46402,
          "trades": 9235,
          "taker_buy_base": 1963455.1,
          "taker_buy_quote": 478306.45807
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.2445,
          "high": 0.2543,
          "low": 0.2415,
          "close": 0.2537,
          "volume": 6909632.2,
          "close_time": 1758139199999,
          "quote_volume": 1707748.71553,
          "trades": 20070,
          "taker_buy_base": 3376095.6,
          "taker_buy_quote": 835568.1705
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.2538,
          "high": 0.2625,
          "low": 0.2482,
          "close": 0.2581,
          "volume": 6694259.2,
          "close_time": 1758153599999,
          "quote_volume": 1725320.26775,
          "trades": 15002,
          "taker_buy_base": 3212033.3,
          "taker_buy_quote": 827769.22854
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.2582,
          "high": 0.2596,
          "low": 0.2539,
          "close": 0.2571,
          "volume": 4149701.4,
          "close_time": 1758167999999,
          "quote_volume": 1066929.97612,
          "trades": 10487,
          "taker_buy_base": 2088944.5,
          "taker_buy_quote": 537264.96059
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.2572,
          "high": 0.2592,
          "low": 0.2485,
          "close": 0.2514,
          "volume": 4080275.1,
          "close_time": 1758182399999,
          "quote_volume": 1033942.29411,
          "trades": 11140,
          "taker_buy_base": 1830340.2,
          "taker_buy_quote": 463145.82028
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.2516,
          "high": 0.2655,
          "low": 0.2501,
          "close": 0.2627,
          "volume": 12553065.0,
          "close_time": 1758196799999,
          "quote_volume": 3252755.25746,
          "trades": 29838,
          "taker_buy_base": 6207752.9,
          "taker_buy_quote": 1608904.46391
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.2626,
          "high": 0.2727,
          "low": 0.2601,
          "close": 0.2673,
          "volume": 10149333.9,
          "close_time": 1758211199999,
          "quote_volume": 2702740.59192,
          "trades": 19895,
          "taker_buy_base": 4945990.0,
          "taker_buy_quote": 1318307.35083
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.2671,
          "high": 0.2765,
          "low": 0.2635,
          "close": 0.2695,
          "volume": 9024475.4,
          "close_time": 1758225599999,
          "quote_volume": 2446955.6131,
          "trades": 20843,
          "taker_buy_base": 4351168.0,
          "taker_buy_quote": 1179355.29817
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.2694,
          "high": 0.276,
          "low": 0.2671,
          "close": 0.2727,
          "volume": 5829776.8,
          "close_time": 1758239999999,
          "quote_volume": 1582052.4233,
          "trades": 14484,
          "taker_buy_base": 2541915.9,
          "taker_buy_quote": 690215.5176
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.2729,
          "high": 0.2737,
          "low": 0.2624,
          "close": 0.265,
          "volume": 4903815.0,
          "close_time": 1758254399999,
          "quote_volume": 1314221.02248,
          "trades": 13575,
          "taker_buy_base": 2075687.2,
          "taker_buy_quote": 556522.71483
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.2649,
          "high": 0.269,
          "low": 0.26,
          "close": 0.261,
          "volume": 4770116.5,
          "close_time": 1758268799999,
          "quote_volume": 1259355.41153,
          "trades": 11623,
          "taker_buy_base": 2363759.7,
          "taker_buy_quote": 624953.42403
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.2609,
          "high": 0.2625,
          "low": 0.2514,
          "close": 0.2521,
          "volume": 6624368.4,
          "close_time": 1758283199999,
          "quote_volume": 1698502.21977,
          "trades": 12628,
          "taker_buy_base": 2786909.7,
          "taker_buy_quote": 715110.33389
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.2522,
          "high": 0.2567,
          "low": 0.247,
          "close": 0.2493,
          "volume": 5904451.0,
          "close_time": 1758297599999,
          "quote_volume": 1484414.43713,
          "trades": 14237,
          "taker_buy_base": 2609159.5,
          "taker_buy_quote": 656751.16984
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.2493,
          "high": 0.2552,
          "low": 0.2479,
          "close": 0.2511,
          "volume": 4382962.8,
          "close_time": 1758311999999,
          "quote_volume": 1103224.77137,
          "trades": 10606,
          "taker_buy_base": 2340770.2,
          "taker_buy_quote": 589544.13712
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.2512,
          "high": 0.2619,
          "low": 0.2511,
          "close": 0.2553,
          "volume": 3395560.2,
          "close_time": 1758326399999,
          "quote_volume": 871539.48767,
          "trades": 9522,
          "taker_buy_base": 1789410.2,
          "taker_buy_quote": 458699.44279
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.2553,
          "high": 0.263,
          "low": 0.2522,
          "close": 0.2595,
          "volume": 4822952.6,
          "close_time": 1758340799999,
          "quote_volume": 1240679.54357,
          "trades": 10940,
          "taker_buy_base": 2209629.2,
          "taker_buy_quote": 568839.67925
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.2594,
          "high": 0.264,
          "low": 0.2581,
          "close": 0.2637,
          "volume": 4216906.1,
          "close_time": 1758355199999,
          "quote_volume": 1102473.33596,
          "trades": 11278,
          "taker_buy_base": 2061151.7,
          "taker_buy_quote": 539314.66808
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.2635,
          "high": 0.2647,
          "low": 0.2525,
          "close": 0.2564,
          "volume": 3261069.2,
          "close_time": 1758369599999,
          "quote_volume": 838230.76705,
          "trades": 8107,
          "taker_buy_base": 1525137.2,
          "taker_buy_quote": 392174.65856
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.2563,
          "high": 0.2694,
          "low": 0.2563,
          "close": 0.2607,
          "volume": 8381981.1,
          "close_time": 1758383999999,
          "quote_volume": 2218647.84751,
          "trades": 19975,
          "taker_buy_base": 4518252.2,
          "taker_buy_quote": 1196175.94057
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.2608,
          "high": 0.2618,
          "low": 0.2565,
          "close": 0.2599,
          "volume": 2517029.7,
          "close_time": 1758398399999,
          "quote_volume": 652358.28682,
          "trades": 7178,
          "taker_buy_base": 1207997.1,
          "taker_buy_quote": 313212.38762
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.2596,
          "high": 0.2625,
          "low": 0.2577,
          "close": 0.2602,
          "volume": 1328126.6,
          "close_time": 1758412799999,
          "quote_volume": 345214.39346,
          "trades": 4767,
          "taker_buy_base": 621966.3,
          "taker_buy_quote": 161663.55348
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.2602,
          "high": 0.2626,
          "low": 0.2563,
          "close": 0.258,
          "volume": 2461806.3,
          "close_time": 1758427199999,
          "quote_volume": 638017.14197,
          "trades": 7722,
          "taker_buy_base": 1215487.1,
          "taker_buy_quote": 315065.57679
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.258,
          "high": 0.2647,
          "low": 0.2548,
          "close": 0.2606,
          "volume": 4783563.0,
          "close_time": 1758441599999,
          "quote_volume": 1247261.4657,
          "trades": 16646,
          "taker_buy_base": 2165870.9,
          "taker_buy_quote": 565072.92588
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.2605,
          "high": 0.2622,
          "low": 0.2547,
          "close": 0.2554,
          "volume": 5253369.9,
          "close_time": 1758455999999,
          "quote_volume": 1355478.61916,
          "trades": 16311,
          "taker_buy_base": 2475089.5,
          "taker_buy_quote": 638787.66756
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.2554,
          "high": 0.2624,
          "low": 0.2553,
          "close": 0.2599,
          "volume": 3531858.0,
          "close_time": 1758470399999,
          "quote_volume": 912279.48988,
          "trades": 11526,
          "taker_buy_base": 1770517.6,
          "taker_buy_quote": 457584.99687
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.26,
          "high": 0.2675,
          "low": 0.2577,
          "close": 0.2628,
          "volume": 5523129.1,
          "close_time": 1758484799999,
          "quote_volume": 1451240.51831,
          "trades": 17969,
          "taker_buy_base": 2720394.3,
          "taker_buy_quote": 714896.79593
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.2626,
          "high": 0.267,
          "low": 0.2598,
          "close": 0.2644,
          "volume": 3165823.8,
          "close_time": 1758499199999,
          "quote_volume": 835480.9457,
          "trades": 8676,
          "taker_buy_base": 1541531.4,
          "taker_buy_quote": 406934.18338
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.2643,
          "high": 0.2657,
          "low": 0.2487,
          "close": 0.2553,
          "volume": 8362037.2,
          "close_time": 1758513599999,
          "quote_volume": 2134281.88038,
          "trades": 29459,
          "taker_buy_base": 4213299.1,
          "taker_buy_quote": 1077045.55671
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.2552,
          "high": 0.263,
          "low": 0.21,
          "close": 0.226,
          "volume": 15459983.8,
          "close_time": 1758527999999,
          "quote_volume": 3693173.9201,
          "trades": 38321,
          "taker_buy_base": 6615682.0,
          "taker_buy_quote": 1590801.5196
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.226,
          "high": 0.2273,
          "low": 0.2126,
          "close": 0.2139,
          "volume": 6955748.9,
          "close_time": 1758542399999,
          "quote_volume": 1529290.25641,
          "trades": 17533,
          "taker_buy_base": 2815686.6,
          "taker_buy_quote": 618712.59284
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.214,
          "high": 0.2205,
          "low": 0.2106,
          "close": 0.2117,
          "volume": 7787366.4,
          "close_time": 1758556799999,
          "quote_volume": 1679099.504,
          "trades": 14377,
          "taker_buy_base": 3497648.6,
          "taker_buy_quote": 754044.46073
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.212,
          "high": 0.22,
          "low": 0.2056,
          "close": 0.2174,
          "volume": 7632149.8,
          "close_time": 1758571199999,
          "quote_volume": 1618076.47341,
          "trades": 12285,
          "taker_buy_base": 3524782.6,
          "taker_buy_quote": 748375.58939
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.2174,
          "high": 0.2233,
          "low": 0.2167,
          "close": 0.2195,
          "volume": 2267579.0,
          "close_time": 1758585599999,
          "quote_volume": 499511.24615,
          "trades": 4589,
          "taker_buy_base": 1011062.6,
          "taker_buy_quote": 222763.60749
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.2195,
          "high": 0.2208,
          "low": 0.211,
          "close": 0.2163,
          "volume": 3286702.2,
          "close_time": 1758599999999,
          "quote_volume": 710081.69366,
          "trades": 5183,
          "taker_buy_base": 1598229.2,
          "taker_buy_quote": 345223.01801
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.2164,
          "high": 0.2223,
          "low": 0.2121,
          "close": 0.219,
          "volume": 2760386.2,
          "close_time": 1758614399999,
          "quote_volume": 600922.24885,
          "trades": 5759,
          "taker_buy_base": 1343181.4,
          "taker_buy_quote": 292077.80007
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.2192,
          "high": 0.221,
          "low": 0.2145,
          "close": 0.2173,
          "volume": 2813292.6,
          "close_time": 1758628799999,
          "quote_volume": 611894.01319,
          "trades": 6042,
          "taker_buy_base": 1376439.0,
          "taker_buy_quote": 299454.81814
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.2173,
          "high": 0.2178,
          "low": 0.2109,
          "close": 0.2163,
          "volume": 4334124.0,
          "close_time": 1758643199999,
          "quote_volume": 929651.26946,
          "trades": 7153,
          "taker_buy_base": 1863043.4,
          "taker_buy_quote": 400126.96428
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.2163,
          "high": 0.2187,
          "low": 0.2096,
          "close": 0.2109,
          "volume": 3145700.1,
          "close_time": 1758657599999,
          "quote_volume": 675995.77218,
          "trades": 10366,
          "taker_buy_base": 1576969.3,
          "taker_buy_quote": 339212.31431
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.2108,
          "high": 0.2154,
          "low": 0.2105,
          "close": 0.2113,
          "volume": 2175327.6,
          "close_time": 1758671999999,
          "quote_volume": 462662.49817,
          "trades": 5492,
          "taker_buy_base": 962111.0,
          "taker_buy_quote": 204793.57051
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.2113,
          "high": 0.22,
          "low": 0.2112,
          "close": 0.2118,
          "volume": 2892807.3,
          "close_time": 1758686399999,
          "quote_volume": 623973.98189,
          "trades": 9280,
          "taker_buy_base": 1412730.4,
          "taker_buy_quote": 304661.48008
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.2117,
          "high": 0.2149,
          "low": 0.2078,
          "close": 0.2144,
          "volume": 4323416.9,
          "close_time": 1758700799999,
          "quote_volume": 919539.26181,
          "trades": 10121,
          "taker_buy_base": 2137937.1,
          "taker_buy_quote": 454892.28424
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.2145,
          "high": 0.2162,
          "low": 0.212,
          "close": 0.214,
          "volume": 3100441.7,
          "close_time": 1758715199999,
          "quote_volume": 662868.54237,
          "trades": 6661,
          "taker_buy_base": 1702852.2,
          "taker_buy_quote": 363861.18468
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.2139,
          "high": 0.2158,
          "low": 0.2116,
          "close": 0.2119,
          "volume": 3094598.5,
          "close_time": 1758729599999,
          "quote_volume": 662218.41761,
          "trades": 9088,
          "taker_buy_base": 1651303.8,
          "taker_buy_quote": 353430.36238
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.212,
          "high": 0.2166,
          "low": 0.2109,
          "close": 0.2128,
          "volume": 1810521.4,
          "close_time": 1758743999999,
          "quote_volume": 387421.84715,
          "trades": 5303,
          "taker_buy_base": 938635.1,
          "taker_buy_quote": 200715.46294
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.2128,
          "high": 0.2139,
          "low": 0.2097,
          "close": 0.2116,
          "volume": 1184347.4,
          "close_time": 1758758399999,
          "quote_volume": 250621.73465,
          "trades": 3382,
          "taker_buy_base": 559484.9,
          "taker_buy_quote": 118416.10435
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.2116,
          "high": 0.2135,
          "low": 0.2063,
          "close": 0.2078,
          "volume": 2793162.9,
          "close_time": 1758772799999,
          "quote_volume": 586606.10622,
          "trades": 8027,
          "taker_buy_base": 1499287.5,
          "taker_buy_quote": 314814.0162
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.2077,
          "high": 0.2082,
          "low": 0.2008,
          "close": 0.2025,
          "volume": 4343109.4,
          "close_time": 1758787199999,
          "quote_volume": 882846.18361,
          "trades": 12120,
          "taker_buy_base": 1682830.1,
          "taker_buy_quote": 341900.1604
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.2024,
          "high": 0.2043,
          "low": 0.1956,
          "close": 0.1963,
          "volume": 3822238.9,
          "close_time": 1758801599999,
          "quote_volume": 760286.19522,
          "trades": 10927,
          "taker_buy_base": 1529532.9,
          "taker_buy_quote": 304401.37859
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.1963,
          "high": 0.1986,
          "low": 0.1902,
          "close": 0.1942,
          "volume": 4437661.7,
          "close_time": 1758815999999,
          "quote_volume": 865091.52932,
          "trades": 14241,
          "taker_buy_base": 2049687.9,
          "taker_buy_quote": 399298.80185
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.1941,
          "high": 0.1957,
          "low": 0.1816,
          "close": 0.1869,
          "volume": 7608554.0,
          "close_time": 1758830399999,
          "quote_volume": 1423679.90066,
          "trades": 16691,
          "taker_buy_base": 3645748.8,
          "taker_buy_quote": 680576.54183
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.187,
          "high": 0.1875,
          "low": 0.1801,
          "close": 0.1828,
          "volume": 2353925.5,
          "close_time": 1758844799999,
          "quote_volume": 431370.83502,
          "trades": 5825,
          "taker_buy_base": 1203214.0,
          "taker_buy_quote": 220282.68911
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.1829,
          "high": 0.1883,
          "low": 0.1829,
          "close": 0.1864,
          "volume": 2138164.1,
          "close_time": 1758859199999,
          "quote_volume": 398050.14642,
          "trades": 6059,
          "taker_buy_base": 960720.6,
          "taker_buy_quote": 178831.88191
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.1863,
          "high": 0.1872,
          "low": 0.1837,
          "close": 0.1863,
          "volume": 2127130.7,
          "close_time": 1758873599999,
          "quote_volume": 394816.80246,
          "trades": 5367,
          "taker_buy_base": 894537.7,
          "taker_buy_quote": 165980.41983
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.1865,
          "high": 0.1882,
          "low": 0.1792,
          "close": 0.1808,
          "volume": 6206479.0,
          "close_time": 1758887999999,
          "quote_volume": 1135404.72963,
          "trades": 8960,
          "taker_buy_base": 2096961.4,
          "taker_buy_quote": 384545.01569
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.1808,
          "high": 0.1843,
          "low": 0.1755,
          "close": 0.1843,
          "volume": 4973576.0,
          "close_time": 1758902399999,
          "quote_volume": 897085.80225,
          "trades": 12870,
          "taker_buy_base": 2348740.1,
          "taker_buy_quote": 423892.18391
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.1842,
          "high": 0.1883,
          "low": 0.1838,
          "close": 0.1856,
          "volume": 3337028.0,
          "close_time": 1758916799999,
          "quote_volume": 620812.46219,
          "trades": 7693,
          "taker_buy_base": 1374227.9,
          "taker_buy_quote": 255569.59305
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.1857,
          "high": 0.1862,
          "low": 0.1813,
          "close": 0.1829,
          "volume": 1819035.7,
          "close_time": 1758931199999,
          "quote_volume": 333381.92938,
          "trades": 3716,
          "taker_buy_base": 825064.1,
          "taker_buy_quote": 151070.89801
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.183,
          "high": 0.1841,
          "low": 0.1812,
          "close": 0.1832,
          "volume": 1659432.0,
          "close_time": 1758945599999,
          "quote_volume": 303022.94486,
          "trades": 4679,
          "taker_buy_base": 762105.2,
          "taker_buy_quote": 139153.579
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.1832,
          "high": 0.1847,
          "low": 0.1807,
          "close": 0.1816,
          "volume": 1240320.6,
          "close_time": 1758959999999,
          "quote_volume": 226260.30005,
          "trades": 2717,
          "taker_buy_base": 539937.7,
          "taker_buy_quote": 98581.95768
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.1817,
          "high": 0.1864,
          "low": 0.1794,
          "close": 0.1849,
          "volume": 3762142.4,
          "close_time": 1758974399999,
          "quote_volume": 686755.70314,
          "trades": 7682,
          "taker_buy_base": 2055494.4,
          "taker_buy_quote": 374892.59729
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.1849,
          "high": 0.1935,
          "low": 0.1828,
          "close": 0.1915,
          "volume": 6502423.6,
          "close_time": 1758988799999,
          "quote_volume": 1224010.17205,
          "trades": 11064,
          "taker_buy_base": 3636490.2,
          "taker_buy_quote": 683940.8587
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.1914,
          "high": 0.1926,
          "low": 0.1851,
          "close": 0.1863,
          "volume": 3639670.2,
          "close_time": 1759003199999,
          "quote_volume": 683950.33688,
          "trades": 6383,
          "taker_buy_base": 1554292.4,
          "taker_buy_quote": 292170.91435
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.1864,
          "high": 0.1907,
          "low": 0.1859,
          "close": 0.1877,
          "volume": 1959372.5,
          "close_time": 1759017599999,
          "quote_volume": 369382.86572,
          "trades": 3677,
          "taker_buy_base": 982186.0,
          "taker_buy_quote": 185388.67646
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.1877,
          "high": 0.1886,
          "low": 0.1838,
          "close": 0.1848,
          "volume": 1589558.9,
          "close_time": 1759031999999,
          "quote_volume": 295391.42843,
          "trades": 3474,
          "taker_buy_base": 667224.1,
          "taker_buy_quote": 124198.98457
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.185,
          "high": 0.1853,
          "low": 0.1791,
          "close": 0.1827,
          "volume": 3054178.5,
          "close_time": 1759046399999,
          "quote_volume": 555235.21284,
          "trades": 5225,
          "taker_buy_base": 1276864.0,
          "taker_buy_quote": 232313.80001
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.1828,
          "high": 0.1829,
          "low": 0.1778,
          "close": 0.179,
          "volume": 1290284.8,
          "close_time": 1759060799999,
          "quote_volume": 232786.36153,
          "trades": 3374,
          "taker_buy_base": 577197.2,
          "taker_buy_quote": 104219.15433
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.179,
          "high": 0.1827,
          "low": 0.1767,
          "close": 0.1819,
          "volume": 1674349.1,
          "close_time": 1759075199999,
          "quote_volume": 301904.12113,
          "trades": 4670,
          "taker_buy_base": 804403.7,
          "taker_buy_quote": 145029.15422
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.1819,
          "high": 0.1842,
          "low": 0.1815,
          "close": 0.1824,
          "volume": 1057562.7,
          "close_time": 1759089599999,
          "quote_volume": 193321.90621,
          "trades": 2859,
          "taker_buy_base": 470153.2,
          "taker_buy_quote": 85939.15288
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.1823,
          "high": 0.1855,
          "low": 0.1815,
          "close": 0.1846,
          "volume": 1531408.5,
          "close_time": 1759103999999,
          "quote_volume": 281597.34371,
          "trades": 4274,
          "taker_buy_base": 689843.6,
          "taker_buy_quote": 126892.48138
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.1845,
          "high": 0.1845,
          "low": 0.1797,
          "close": 0.182,
          "volume": 2066758.1,
          "close_time": 1759118399999,
          "quote_volume": 375469.63273,
          "trades": 3903,
          "taker_buy_base": 1036865.0,
          "taker_buy_quote": 188415.93826
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.182,
          "high": 0.1823,
          "low": 0.1793,
          "close": 0.1806,
          "volume": 1676328.9,
          "close_time": 1759132799999,
          "quote_volume": 302804.94065,
          "trades": 5196,
          "taker_buy_base": 904024.6,
          "taker_buy_quote": 163367.01383
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.1806,
          "high": 0.1819,
          "low": 0.1773,
          "close": 0.1806,
          "volume": 2476895.2,
          "close_time": 1759147199999,
          "quote_volume": 445732.28434,
          "trades": 6333,
          "taker_buy_base": 1125683.9,
          "taker_buy_quote": 202527.31372
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.1806,
          "high": 0.1843,
          "low": 0.1777,
          "close": 0.179,
          "volume": 3874105.2,
          "close_time": 1759161599999,
          "quote_volume": 702023.04246,
          "trades": 9468,
          "taker_buy_base": 1722023.4,
          "taker_buy_quote": 311992.91364
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.1789,
          "high": 0.1803,
          "low": 0.1715,
          "close": 0.1739,
          "volume": 3348595.0,
          "close_time": 1759175999999,
          "quote_volume": 585514.95377,
          "trades": 8748,
          "taker_buy_base": 1609542.2,
          "taker_buy_quote": 281401.53941
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.174,
          "high": 0.179,
          "low": 0.1676,
          "close": 0.1687,
          "volume": 3527871.2,
          "close_time": 1759190399999,
          "quote_volume": 612849.25856,
          "trades": 8061,
          "taker_buy_base": 1403650.5,
          "taker_buy_quote": 243198.63439
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.1687,
          "high": 0.1745,
          "low": 0.1653,
          "close": 0.173,
          "volume": 3539936.8,
          "close_time": 1759204799999,
          "quote_volume": 598550.02398,
          "trades": 9442,
          "taker_buy_base": 1634651.3,
          "taker_buy_quote": 276354.03119
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.173,
          "high": 0.176,
          "low": 0.1708,
          "close": 0.1721,
          "volume": 2913044.3,
          "close_time": 1759219199999,
          "quote_volume": 505606.1224,
          "trades": 7461,
          "taker_buy_base": 1240935.3,
          "taker_buy_quote": 215382.22177
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.172,
          "high": 0.175,
          "low": 0.1695,
          "close": 0.1704,
          "volume": 1700298.6,
          "close_time": 1759233599999,
          "quote_volume": 293104.76682,
          "trades": 5110,
          "taker_buy_base": 879433.5,
          "taker_buy_quote": 151576.16263
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.1703,
          "high": 0.1737,
          "low": 0.1671,
          "close": 0.169,
          "volume": 2530681.7,
          "close_time": 1759247999999,
          "quote_volume": 431089.15174,
          "trades": 6997,
          "taker_buy_base": 1199331.3,
          "taker_buy_quote": 204293.24562
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.1688,
          "high": 0.1727,
          "low": 0.1667,
          "close": 0.1724,
          "volume": 2127080.4,
          "close_time": 1759262399999,
          "quote_volume": 359442.1289,
          "trades": 6507,
          "taker_buy_base": 850663.2,
          "taker_buy_quote": 143825.28699
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.1725,
          "high": 0.177,
          "low": 0.1714,
          "close": 0.1761,
          "volume": 1882402.3,
          "close_time": 1759276799999,
          "quote_volume": 326961.44363,
          "trades": 5261,
          "taker_buy_base": 884090.9,
          "taker_buy_quote": 153679.73704
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.1761,
          "high": 0.1772,
          "low": 0.1722,
          "close": 0.1722,
          "volume": 2230312.1,
          "close_time": 1759291199999,
          "quote_volume": 391052.79051,
          "trades": 6691,
          "taker_buy_base": 1075727.8,
          "taker_buy_quote": 188477.8632
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.1722,
          "high": 0.1758,
          "low": 0.1718,
          "close": 0.173,
          "volume": 1248197.3,
          "close_time": 1759305599999,
          "quote_volume": 217329.97282,
          "trades": 3697,
          "taker_buy_base": 613099.5,
          "taker_buy_quote": 106850.06333
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.1729,
          "high": 0.1807,
          "low": 0.1725,
          "close": 0.1777,
          "volume": 2659884.2,
          "close_time": 1759319999999,
          "quote_volume": 473412.01836,
          "trades": 5307,
          "taker_buy_base": 1144981.8,
          "taker_buy_quote": 203566.32153
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.1779,
          "high": 0.1784,
          "low": 0.174,
          "close": 0.1752,
          "volume": 2120494.5,
          "close_time": 1759334399999,
          "quote_volume": 372599.00452,
          "trades": 4713,
          "taker_buy_base": 907823.9,
          "taker_buy_quote": 159528.80792
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.175,
          "high": 0.1777,
          "low": 0.1733,
          "close": 0.1758,
          "volume": 1331354.8,
          "close_time": 1759348799999,
          "quote_volume": 233531.95944,
          "trades": 3215,
          "taker_buy_base": 690676.7,
          "taker_buy_quote": 121182.96119
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.1756,
          "high": 0.1785,
          "low": 0.1747,
          "close": 0.1775,
          "volume": 1123836.7,
          "close_time": 1759363199999,
          "quote_volume": 198491.52588,
          "trades": 2372,
          "taker_buy_base": 633166.1,
          "taker_buy_quote": 111930.00896
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.1777,
          "high": 0.1838,
          "low": 0.1772,
          "close": 0.1825,
          "volume": 1678817.0,
          "close_time": 1759377599999,
          "quote_volume": 303487.81003,
          "trades": 3761,
          "taker_buy_base": 790798.9,
          "taker_buy_quote": 142814.51934
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.1825,
          "high": 0.1836,
          "low": 0.179,
          "close": 0.1803,
          "volume": 2833970.4,
          "close_time": 1759391999999,
          "quote_volume": 512645.22648,
          "trades": 4921,
          "taker_buy_base": 1008203.6,
          "taker_buy_quote": 182517.80667
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.1803,
          "high": 0.183,
          "low": 0.1795,
          "close": 0.1805,
          "volume": 1752721.2,
          "close_time": 1759406399999,
          "quote_volume": 318173.82059,
          "trades": 4647,
          "taker_buy_base": 860844.3,
          "taker_buy_quote": 156285.89331
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.1804,
          "high": 0.1816,
          "low": 0.1691,
          "close": 0.1728,
          "volume": 3953508.4,
          "close_time": 1759420799999,
          "quote_volume": 688603.92003,
          "trades": 9004,
          "taker_buy_base": 1774513.4,
          "taker_buy_quote": 308566.74523
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.1727,
          "high": 0.1773,
          "low": 0.172,
          "close": 0.1768,
          "volume": 2970700.3,
          "close_time": 1759435199999,
          "quote_volume": 519052.31237,
          "trades": 6825,
          "taker_buy_base": 1542996.5,
          "taker_buy_quote": 269612.33456
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.1769,
          "high": 0.1772,
          "low": 0.1734,
          "close": 0.1759,
          "volume": 993576.1,
          "close_time": 1759449599999,
          "quote_volume": 174032.22837,
          "trades": 2509,
          "taker_buy_base": 537369.7,
          "taker_buy_quote": 94100.99689
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.1759,
          "high": 0.1759,
          "low": 0.1715,
          "close": 0.1733,
          "volume": 2374851.6,
          "close_time": 1759463999999,
          "quote_volume": 412755.22895,
          "trades": 5506,
          "taker_buy_base": 1147137.8,
          "taker_buy_quote": 199470.36569
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.1732,
          "high": 0.1752,
          "low": 0.1715,
          "close": 0.1728,
          "volume": 1088498.6,
          "close_time": 1759478399999,
          "quote_volume": 188839.94912,
          "trades": 2835,
          "taker_buy_base": 448401.9,
          "taker_buy_quote": 77717.4533
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.1727,
          "high": 0.1727,
          "low": 0.1689,
          "close": 0.1703,
          "volume": 1875594.4,
          "close_time": 1759492799999,
          "quote_volume": 320544.95521,
          "trades": 3639,
          "taker_buy_base": 904318.7,
          "taker_buy_quote": 154579.24382
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.1705,
          "high": 0.1744,
          "low": 0.1691,
          "close": 0.1744,
          "volume": 3879607.8,
          "close_time": 1759507199999,
          "quote_volume": 665374.04983,
          "trades": 6672,
          "taker_buy_base": 2037524.0,
          "taker_buy_quote": 349406.16772
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.1743,
          "high": 0.1778,
          "low": 0.1709,
          "close": 0.1739,
          "volume": 6298476.7,
          "close_time": 1759521599999,
          "quote_volume": 1091984.32808,
          "trades": 11648,
          "taker_buy_base": 3042546.3,
          "taker_buy_quote": 527469.49574
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.1739,
          "high": 0.1799,
          "low": 0.1723,
          "close": 0.1767,
          "volume": 2990428.3,
          "close_time": 1759535999999,
          "quote_volume": 525441.08404,
          "trades": 5423,
          "taker_buy_base": 1397114.2,
          "taker_buy_quote": 246350.23063
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.1766,
          "high": 0.1817,
          "low": 0.1759,
          "close": 0.1797,
          "volume": 4470101.0,
          "close_time": 1759550399999,
          "quote_volume": 799962.01594,
          "trades": 10073,
          "taker_buy_base": 2397097.4,
          "taker_buy_quote": 429009.3327
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.1798,
          "high": 0.1876,
          "low": 0.1759,
          "close": 0.1874,
          "volume": 5411820.4,
          "close_time": 1759564799999,
          "quote_volume": 980922.59565,
          "trades": 13243,
          "taker_buy_base": 2790665.4,
          "taker_buy_quote": 506520.49744
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.1873,
          "high": 0.1891,
          "low": 0.1779,
          "close": 0.1794,
          "volume": 9291620.3,
          "close_time": 1759579199999,
          "quote_volume": 1714921.64283,
          "trades": 18202,
          "taker_buy_base": 4545789.4,
          "taker_buy_quote": 838962.20287
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.1793,
          "high": 0.1864,
          "low": 0.1756,
          "close": 0.1782,
          "volume": 4796546.3,
          "close_time": 1759593599999,
          "quote_volume": 871296.26084,
          "trades": 11120,
          "taker_buy_base": 2172856.4,
          "taker_buy_quote": 394367.68035
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.1781,
          "high": 0.1957,
          "low": 0.1779,
          "close": 0.19,
          "volume": 17373701.2,
          "close_time": 1759607999999,
          "quote_volume": 3277637.21783,
          "trades": 40918,
          "taker_buy_base": 9754008.3,
          "taker_buy_quote": 1841943.26201
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.1898,
          "high": 0.191,
          "low": 0.1843,
          "close": 0.1849,
          "volume": 6947165.7,
          "close_time": 1759622399999,
          "quote_volume": 1299241.2601,
          "trades": 18722,
          "taker_buy_base": 2844012.6,
          "taker_buy_quote": 532064.04755
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.1848,
          "high": 0.1871,
          "low": 0.1774,
          "close": 0.182,
          "volume": 5523489.8,
          "close_time": 1759636799999,
          "quote_volume": 1006449.39591,
          "trades": 14496,
          "taker_buy_base": 2556212.5,
          "taker_buy_quote": 465061.97671
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.182,
          "high": 0.1836,
          "low": 0.1784,
          "close": 0.182,
          "volume": 3321835.3,
          "close_time": 1759651199999,
          "quote_volume": 601663.84311,
          "trades": 6215,
          "taker_buy_base": 1241110.0,
          "taker_buy_quote": 224943.6627
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.1821,
          "high": 0.1844,
          "low": 0.1743,
          "close": 0.1765,
          "volume": 4188419.2,
          "close_time": 1759665599999,
          "quote_volume": 751740.20685,
          "trades": 9307,
          "taker_buy_base": 1744226.6,
          "taker_buy_quote": 313222.64073
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.1765,
          "high": 0.1786,
          "low": 0.175,
          "close": 0.1784,
          "volume": 2154604.8,
          "close_time": 1759679999999,
          "quote_volume": 380401.59935,
          "trades": 4568,
          "taker_buy_base": 901698.0,
          "taker_buy_quote": 159248.86783
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.1783,
          "high": 0.1793,
          "low": 0.1716,
          "close": 0.1723,
          "volume": 2334512.8,
          "close_time": 1759694399999,
          "quote_volume": 410421.8264,
          "trades": 4900,
          "taker_buy_base": 1139622.9,
          "taker_buy_quote": 200518.39497
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.1721,
          "high": 0.1747,
          "low": 0.1715,
          "close": 0.1725,
          "volume": 1392714.0,
          "close_time": 1759708799999,
          "quote_volume": 241762.42976,
          "trades": 3306,
          "taker_buy_base": 530657.0,
          "taker_buy_quote": 92115.04127
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.1725,
          "high": 0.1785,
          "low": 0.1714,
          "close": 0.1768,
          "volume": 1870254.4,
          "close_time": 1759723199999,
          "quote_volume": 329179.75418,
          "trades": 4717,
          "taker_buy_base": 930482.3,
          "taker_buy_quote": 163742.98341
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.1768,
          "high": 0.1777,
          "low": 0.1742,
          "close": 0.1757,
          "volume": 1587646.9,
          "close_time": 1759737599999,
          "quote_volume": 279256.43309,
          "trades": 3371,
          "taker_buy_base": 681000.0,
          "taker_buy_quote": 119795.40206
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.1757,
          "high": 0.1778,
          "low": 0.1725,
          "close": 0.1762,
          "volume": 2878983.7,
          "close_time": 1759751999999,
          "quote_volume": 505706.24285,
          "trades": 6625,
          "taker_buy_base": 1073494.8,
          "taker_buy_quote": 188958.21032
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.1762,
          "high": 0.1819,
          "low": 0.1761,
          "close": 0.1808,
          "volume": 2841992.5,
          "close_time": 1759766399999,
          "quote_volume": 510419.10088,
          "trades": 7476,
          "taker_buy_base": 1394406.8,
          "taker_buy_quote": 250536.36722
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.1809,
          "high": 0.1817,
          "low": 0.1784,
          "close": 0.1793,
          "volume": 2208962.1,
          "close_time": 1759780799999,
          "quote_volume": 397769.41476,
          "trades": 3985,
          "taker_buy_base": 975973.6,
          "taker_buy_quote": 175823.47078
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.1794,
          "high": 0.185,
          "low": 0.1782,
          "close": 0.1842,
          "volume": 3672638.7,
          "close_time": 1759795199999,
          "quote_volume": 669187.55206,
          "trades": 6837,
          "taker_buy_base": 1916919.7,
          "taker_buy_quote": 349157.53529
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.1841,
          "high": 0.1847,
          "low": 0.1811,
          "close": 0.1832,
          "volume": 2414292.4,
          "close_time": 1759809599999,
          "quote_volume": 442513.18687,
          "trades": 5254,
          "taker_buy_base": 1129726.6,
          "taker_buy_quote": 207106.02205
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.1831,
          "high": 0.1832,
          "low": 0.1771,
          "close": 0.1784,
          "volume": 1978700.8,
          "close_time": 1759823999999,
          "quote_volume": 356702.592,
          "trades": 4311,
          "taker_buy_base": 737990.5,
          "taker_buy_quote": 133001.80252
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.1783,
          "high": 0.1825,
          "low": 0.1762,
          "close": 0.1803,
          "volume": 2066034.9,
          "close_time": 1759838399999,
          "quote_volume": 370478.91164,
          "trades": 5015,
          "taker_buy_base": 971282.7,
          "taker_buy_quote": 174156.36218
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.1802,
          "high": 0.185,
          "low": 0.1671,
          "close": 0.1675,
          "volume": 9761048.3,
          "close_time": 1759852799999,
          "quote_volume": 1694913.55818,
          "trades": 18965,
          "taker_buy_base": 4500773.8,
          "taker_buy_quote": 781418.02293
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.1674,
          "high": 0.1697,
          "low": 0.1654,
          "close": 0.1685,
          "volume": 4714213.5,
          "close_time": 1759867199999,
          "quote_volume": 790478.79677,
          "trades": 11229,
          "taker_buy_base": 2718048.3,
          "taker_buy_quote": 456149.33287
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.1683,
          "high": 0.1718,
          "low": 0.1634,
          "close": 0.1651,
          "volume": 2146175.4,
          "close_time": 1759881599999,
          "quote_volume": 358302.86634,
          "trades": 5046,
          "taker_buy_base": 896344.2,
          "taker_buy_quote": 149245.92927
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.1649,
          "high": 0.1656,
          "low": 0.1571,
          "close": 0.1581,
          "volume": 7365388.8,
          "close_time": 1759895999999,
          "quote_volume": 1193583.55817,
          "trades": 10609,
          "taker_buy_base": 2732845.4,
          "taker_buy_quote": 443262.64979
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.1582,
          "high": 0.1615,
          "low": 0.1578,
          "close": 0.1614,
          "volume": 3120697.4,
          "close_time": 1759910399999,
          "quote_volume": 498617.26976,
          "trades": 4805,
          "taker_buy_base": 1843136.0,
          "taker_buy_quote": 294644.12769
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.1615,
          "high": 0.1641,
          "low": 0.1608,
          "close": 0.1618,
          "volume": 2746651.2,
          "close_time": 1759924799999,
          "quote_volume": 445488.12636,
          "trades": 5101,
          "taker_buy_base": 1271665.7,
          "taker_buy_quote": 206343.13931
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.1619,
          "high": 0.1721,
          "low": 0.1615,
          "close": 0.1699,
          "volume": 4015930.0,
          "close_time": 1759939199999,
          "quote_volume": 672471.81182,
          "trades": 9367,
          "taker_buy_base": 1694783.1,
          "taker_buy_quote": 283131.82924
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.17,
          "high": 0.1738,
          "low": 0.1698,
          "close": 0.1705,
          "volume": 2071619.5,
          "close_time": 1759953599999,
          "quote_volume": 355647.91182,
          "trades": 5358,
          "taker_buy_base": 876752.6,
          "taker_buy_quote": 150661.02408
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.1705,
          "high": 0.1734,
          "low": 0.1687,
          "close": 0.1726,
          "volume": 1823403.9,
          "close_time": 1759967999999,
          "quote_volume": 312040.8043,
          "trades": 3329,
          "taker_buy_base": 838055.6,
          "taker_buy_quote": 143568.55672
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.1725,
          "high": 0.173,
          "low": 0.1654,
          "close": 0.1686,
          "volume": 2076674.3,
          "close_time": 1759982399999,
          "quote_volume": 351324.74898,
          "trades": 6099,
          "taker_buy_base": 903026.5,
          "taker_buy_quote": 152883.10504
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.1685,
          "high": 0.17,
          "low": 0.1655,
          "close": 0.1663,
          "volume": 1825925.1,
          "close_time": 1759996799999,
          "quote_volume": 306574.98592,
          "trades": 3476,
          "taker_buy_base": 631427.7,
          "taker_buy_quote": 106194.01743
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.1662,
          "high": 0.167,
          "low": 0.1609,
          "close": 0.1638,
          "volume": 4151526.4,
          "close_time": 1760011199999,
          "quote_volume": 679972.54028,
          "trades": 7322,
          "taker_buy_base": 2071820.5,
          "taker_buy_quote": 339184.76276
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.1637,
          "high": 0.1654,
          "low": 0.1573,
          "close": 0.1598,
          "volume": 3411323.7,
          "close_time": 1760025599999,
          "quote_volume": 550966.94193,
          "trades": 7067,
          "taker_buy_base": 1656059.2,
          "taker_buy_quote": 267177.01422
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.1597,
          "high": 0.1633,
          "low": 0.1579,
          "close": 0.1619,
          "volume": 1973424.0,
          "close_time": 1760039999999,
          "quote_volume": 317606.14186,
          "trades": 4805,
          "taker_buy_base": 888731.4,
          "taker_buy_quote": 142857.6837
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.162,
          "high": 0.1625,
          "low": 0.1597,
          "close": 0.1609,
          "volume": 953646.8,
          "close_time": 1760054399999,
          "quote_volume": 153458.27879,
          "trades": 1526,
          "taker_buy_base": 387798.3,
          "taker_buy_quote": 62328.21359
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.1608,
          "high": 0.1661,
          "low": 0.1593,
          "close": 0.1636,
          "volume": 3232763.6,
          "close_time": 1760068799999,
          "quote_volume": 525258.68454,
          "trades": 5753,
          "taker_buy_base": 1531172.8,
          "taker_buy_quote": 248855.52106
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.1635,
          "high": 0.1644,
          "low": 0.1598,
          "close": 0.16,
          "volume": 1505952.1,
          "close_time": 1760083199999,
          "quote_volume": 243997.44488,
          "trades": 2640,
          "taker_buy_base": 690028.5,
          "taker_buy_quote": 111882.10455
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.16,
          "high": 0.1619,
          "low": 0.1595,
          "close": 0.1615,
          "volume": 1854519.4,
          "close_time": 1760097599999,
          "quote_volume": 297829.43936,
          "trades": 3149,
          "taker_buy_base": 719320.1,
          "taker_buy_quote": 115490.58615
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.1615,
          "high": 0.1634,
          "low": 0.1436,
          "close": 0.1437,
          "volume": 12288739.7,
          "close_time": 1760111999999,
          "quote_volume": 1867578.3389,
          "trades": 27749,
          "taker_buy_base": 5999014.5,
          "taker_buy_quote": 910943.16633
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.1436,
          "high": 0.1477,
          "low": 0.1413,
          "close": 0.1436,
          "volume": 4482528.8,
          "close_time": 1760126399999,
          "quote_volume": 648572.94665,
          "trades": 12663,
          "taker_buy_base": 2475655.5,
          "taker_buy_quote": 358488.9955
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.1435,
          "high": 0.1461,
          "low": 0.08,
          "close": 0.1071,
          "volume": 32513439.6,
          "close_time": 1760140799999,
          "quote_volume": 3497161.45228,
          "trades": 62158,
          "taker_buy_base": 14650285.3,
          "taker_buy_quote": 1567906.62512
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.1072,
          "high": 0.115,
          "low": 0.103,
          "close": 0.1117,
          "volume": 14726053.7,
          "close_time": 1760155199999,
          "quote_volume": 1605658.57062,
          "trades": 16433,
          "taker_buy_base": 7347857.1,
          "taker_buy_quote": 801206.92972
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.1118,
          "high": 0.1156,
          "low": 0.1106,
          "close": 0.1121,
          "volume": 4166810.2,
          "close_time": 1760169599999,
          "quote_volume": 469441.65513,
          "trades": 5994,
          "taker_buy_base": 2231901.9,
          "taker_buy_quote": 251062.49211
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.1121,
          "high": 0.117,
          "low": 0.1023,
          "close": 0.104,
          "volume": 9734979.5,
          "close_time": 1760183999999,
          "quote_volume": 1063673.23807,
          "trades": 15373,
          "taker_buy_base": 4577003.4,
          "taker_buy_quote": 498568.42296
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.104,
          "high": 0.1104,
          "low": 0.1011,
          "close": 0.1072,
          "volume": 16587663.4,
          "close_time": 1760198399999,
          "quote_volume": 1759644.58823,
          "trades": 14655,
          "taker_buy_base": 8759482.2,
          "taker_buy_quote": 928057.92789
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.1072,
          "high": 0.1079,
          "low": 0.0983,
          "close": 0.0996,
          "volume": 4242543.5,
          "close_time": 1760212799999,
          "quote_volume": 441798.13489,
          "trades": 9078,
          "taker_buy_base": 2133312.0,
          "taker_buy_quote": 221753.23482
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.0996,
          "high": 0.1009,
          "low": 0.0942,
          "close": 0.1001,
          "volume": 4972630.4,
          "close_time": 1760227199999,
          "quote_volume": 489506.63566,
          "trades": 5390,
          "taker_buy_base": 1981751.8,
          "taker_buy_quote": 194669.70351
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.1001,
          "high": 0.1045,
          "low": 0.0997,
          "close": 0.1035,
          "volume": 2677837.4,
          "close_time": 1760241599999,
          "quote_volume": 271866.21462,
          "trades": 3776,
          "taker_buy_base": 1293003.2,
          "taker_buy_quote": 131200.21669
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.1034,
          "high": 0.1051,
          "low": 0.1027,
          "close": 0.1035,
          "volume": 1986060.4,
          "close_time": 1760255999999,
          "quote_volume": 206434.95486,
          "trades": 1835,
          "taker_buy_base": 879414.4,
          "taker_buy_quote": 91387.36977
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.1035,
          "high": 0.1047,
          "low": 0.1021,
          "close": 0.1045,
          "volume": 2237860.9,
          "close_time": 1760270399999,
          "quote_volume": 231357.46553,
          "trades": 1851,
          "taker_buy_base": 945576.9,
          "taker_buy_quote": 97907.86623
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.1045,
          "high": 0.1118,
          "low": 0.1031,
          "close": 0.1113,
          "volume": 4617035.9,
          "close_time": 1760284799999,
          "quote_volume": 497691.604,
          "trades": 5937,
          "taker_buy_base": 2352318.9,
          "taker_buy_quote": 254045.97242
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.1114,
          "high": 0.1173,
          "low": 0.1114,
          "close": 0.1165,
          "volume": 5966788.4,
          "close_time": 1760299199999,
          "quote_volume": 683529.82856,
          "trades": 8280,
          "taker_buy_base": 3125104.2,
          "taker_buy_quote": 357752.97698
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.1164,
          "high": 0.1181,
          "low": 0.1146,
          "close": 0.1161,
          "volume": 3188875.1,
          "close_time": 1760313599999,
          "quote_volume": 371419.63712,
          "trades": 7736,
          "taker_buy_base": 1513090.0,
          "taker_buy_quote": 176396.91493
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.1161,
          "high": 0.1174,
          "low": 0.1138,
          "close": 0.1171,
          "volume": 3872415.1,
          "close_time": 1760327999999,
          "quote_volume": 448390.25962,
          "trades": 9075,
          "taker_buy_base": 1948306.8,
          "taker_buy_quote": 225938.25689
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.1171,
          "high": 0.1199,
          "low": 0.1157,
          "close": 0.1172,
          "volume": 2960126.4,
          "close_time": 1760342399999,
          "quote_volume": 348349.8777,
          "trades": 7135,
          "taker_buy_base": 1199624.4,
          "taker_buy_quote": 141164.65979
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.1171,
          "high": 0.1182,
          "low": 0.111,
          "close": 0.1136,
          "volume": 5926158.5,
          "close_time": 1760356799999,
          "quote_volume": 683140.37679,
          "trades": 13602,
          "taker_buy_base": 2530574.5,
          "taker_buy_quote": 291480.95308
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.1136,
          "high": 0.1191,
          "low": 0.1131,
          "close": 0.1173,
          "volume": 7014046.3,
          "close_time": 1760371199999,
          "quote_volume": 817251.11147,
          "trades": 17599,
          "taker_buy_base": 3520643.5,
          "taker_buy_quote": 410195.17294
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.1174,
          "high": 0.1235,
          "low": 0.1163,
          "close": 0.1228,
          "volume": 4116228.3,
          "close_time": 1760385599999,
          "quote_volume": 491801.81502,
          "trades": 9221,
          "taker_buy_base": 2196003.8,
          "taker_buy_quote": 262269.094
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.123,
          "high": 0.1257,
          "low": 0.1221,
          "close": 0.1229,
          "volume": 2704656.5,
          "close_time": 1760399999999,
          "quote_volume": 333844.92983,
          "trades": 5706,
          "taker_buy_base": 1381183.4,
          "taker_buy_quote": 170586.78536
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.1228,
          "high": 0.1241,
          "low": 0.116,
          "close": 0.1161,
          "volume": 2043335.5,
          "close_time": 1760414399999,
          "quote_volume": 244266.15262,
          "trades": 5955,
          "taker_buy_base": 885325.7,
          "taker_buy_quote": 105839.40516
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.1161,
          "high": 0.1171,
          "low": 0.1071,
          "close": 0.1094,
          "volume": 6277539.8,
          "close_time": 1760428799999,
          "quote_volume": 699638.62492,
          "trades": 14884,
          "taker_buy_base": 2926137.9,
          "taker_buy_quote": 325809.44117
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.1093,
          "high": 0.1122,
          "low": 0.1072,
          "close": 0.1115,
          "volume": 3476827.8,
          "close_time": 1760443199999,
          "quote_volume": 381119.72731,
          "trades": 6289,
          "taker_buy_base": 1623505.2,
          "taker_buy_quote": 178010.02595
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.1115,
          "high": 0.116,
          "low": 0.1084,
          "close": 0.1158,
          "volume": 3496700.4,
          "close_time": 1760457599999,
          "quote_volume": 391797.7749,
          "trades": 7763,
          "taker_buy_base": 1668798.6,
          "taker_buy_quote": 187223.9605
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.1159,
          "high": 0.1179,
          "low": 0.114,
          "close": 0.1158,
          "volume": 3350077.0,
          "close_time": 1760471999999,
          "quote_volume": 389287.73106,
          "trades": 7263,
          "taker_buy_base": 1670815.0,
          "taker_buy_quote": 194276.44474
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.1159,
          "high": 0.1174,
          "low": 0.1149,
          "close": 0.116,
          "volume": 788603.3,
          "close_time": 1760486399999,
          "quote_volume": 91614.34815,
          "trades": 1607,
          "taker_buy_base": 412767.3,
          "taker_buy_quote": 47978.59989
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.1159,
          "high": 0.1163,
          "low": 0.1123,
          "close": 0.1143,
          "volume": 1906824.0,
          "close_time": 1760500799999,
          "quote_volume": 217802.02394,
          "trades": 3600,
          "taker_buy_base": 705172.1,
          "taker_buy_quote": 80648.53705
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.1143,
          "high": 0.1175,
          "low": 0.1139,
          "close": 0.1174,
          "volume": 1953092.2,
          "close_time": 1760515199999,
          "quote_volume": 226509.33523,
          "trades": 4397,
          "taker_buy_base": 1003598.0,
          "taker_buy_quote": 116430.78789
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.1173,
          "high": 0.1199,
          "low": 0.1136,
          "close": 0.1146,
          "volume": 1633357.5,
          "close_time": 1760529599999,
          "quote_volume": 190226.21134,
          "trades": 3718,
          "taker_buy_base": 730896.0,
          "taker_buy_quote": 85172.19437
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.1145,
          "high": 0.116,
          "low": 0.1106,
          "close": 0.1124,
          "volume": 4441224.2,
          "close_time": 1760543999999,
          "quote_volume": 502309.0429,
          "trades": 7831,
          "taker_buy_base": 2048264.5,
          "taker_buy_quote": 231995.73468
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.1125,
          "high": 0.1142,
          "low": 0.1105,
          "close": 0.1119,
          "volume": 2406944.2,
          "close_time": 1760558399999,
          "quote_volume": 270412.05879,
          "trades": 4114,
          "taker_buy_base": 1416375.3,
          "taker_buy_quote": 159316.49683
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.1118,
          "high": 0.1125,
          "low": 0.1087,
          "close": 0.1105,
          "volume": 2300431.0,
          "close_time": 1760572799999,
          "quote_volume": 253352.51133,
          "trades": 4488,
          "taker_buy_base": 959940.2,
          "taker_buy_quote": 105728.77012
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.1105,
          "high": 0.1119,
          "low": 0.1094,
          "close": 0.1103,
          "volume": 1121255.0,
          "close_time": 1760587199999,
          "quote_volume": 124053.35278,
          "trades": 2391,
          "taker_buy_base": 604486.8,
          "taker_buy_quote": 66915.16563
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.1103,
          "high": 0.1128,
          "low": 0.1094,
          "close": 0.1113,
          "volume": 1534186.1,
          "close_time": 1760601599999,
          "quote_volume": 170082.06078,
          "trades": 2727,
          "taker_buy_base": 731491.0,
          "taker_buy_quote": 81157.4009
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.1114,
          "high": 0.1126,
          "low": 0.1051,
          "close": 0.1123,
          "volume": 2740705.1,
          "close_time": 1760615999999,
          "quote_volume": 300617.98336,
          "trades": 4907,
          "taker_buy_base": 1244589.1,
          "taker_buy_quote": 136763.31105
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.1123,
          "high": 0.1142,
          "low": 0.1067,
          "close": 0.1075,
          "volume": 4087090.5,
          "close_time": 1760630399999,
          "quote_volume": 453888.93149,
          "trades": 8554,
          "taker_buy_base": 1706065.2,
          "taker_buy_quote": 189904.60411
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.1074,
          "high": 0.1109,
          "low": 0.1042,
          "close": 0.1062,
          "volume": 3852726.0,
          "close_time": 1760644799999,
          "quote_volume": 412900.49018,
          "trades": 9150,
          "taker_buy_base": 2165490.8,
          "taker_buy_quote": 231992.65349
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.1061,
          "high": 0.1074,
          "low": 0.1044,
          "close": 0.1072,
          "volume": 736197.5,
          "close_time": 1760659199999,
          "quote_volume": 77997.66075,
          "trades": 1923,
          "taker_buy_base": 304876.4,
          "taker_buy_quote": 32283.99245
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.1073,
          "high": 0.1087,
          "low": 0.1064,
          "close": 0.108,
          "volume": 780474.0,
          "close_time": 1760673599999,
          "quote_volume": 83853.91085,
          "trades": 1587,
          "taker_buy_base": 303482.0,
          "taker_buy_quote": 32640.07163
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.1082,
          "high": 0.1082,
          "low": 0.0976,
          "close": 0.0984,
          "volume": 3642567.2,
          "close_time": 1760687999999,
          "quote_volume": 369143.21892,
          "trades": 8184,
          "taker_buy_base": 1846520.2,
          "taker_buy_quote": 187203.71706
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.0984,
          "high": 0.104,
          "low": 0.0962,
          "close": 0.1025,
          "volume": 3359794.2,
          "close_time": 1760702399999,
          "quote_volume": 333879.31274,
          "trades": 7404,
          "taker_buy_base": 1860232.1,
          "taker_buy_quote": 184652.81795
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.1025,
          "high": 0.1035,
          "low": 0.0996,
          "close": 0.1033,
          "volume": 3455706.5,
          "close_time": 1760716799999,
          "quote_volume": 351949.08137,
          "trades": 7014,
          "taker_buy_base": 1624530.0,
          "taker_buy_quote": 165430.97319
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.1032,
          "high": 0.105,
          "low": 0.1005,
          "close": 0.1015,
          "volume": 1654637.0,
          "close_time": 1760731199999,
          "quote_volume": 169369.2368,
          "trades": 3500,
          "taker_buy_base": 852299.9,
          "taker_buy_quote": 87142.6167
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.1014,
          "high": 0.1035,
          "low": 0.1011,
          "close": 0.1013,
          "volume": 1075756.3,
          "close_time": 1760745599999,
          "quote_volume": 109858.93719,
          "trades": 2328,
          "taker_buy_base": 431182.4,
          "taker_buy_quote": 44111.78583
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.1014,
          "high": 0.1041,
          "low": 0.1012,
          "close": 0.1038,
          "volume": 661633.5,
          "close_time": 1760759999999,
          "quote_volume": 68025.14336,
          "trades": 2153,
          "taker_buy_base": 357669.7,
          "taker_buy_quote": 36754.33437
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.1038,
          "high": 0.1065,
          "low": 0.1016,
          "close": 0.1056,
          "volume": 1201660.8,
          "close_time": 1760774399999,
          "quote_volume": 125306.71521,
          "trades": 3240,
          "taker_buy_base": 668500.3,
          "taker_buy_quote": 69792.2388
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.1054,
          "high": 0.1081,
          "low": 0.1032,
          "close": 0.1078,
          "volume": 2359657.7,
          "close_time": 1760788799999,
          "quote_volume": 250527.35283,
          "trades": 4093,
          "taker_buy_base": 1248702.5,
          "taker_buy_quote": 132727.82198
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.1078,
          "high": 0.135,
          "low": 0.1078,
          "close": 0.1136,
          "volume": 73663623.1,
          "close_time": 1760803199999,
          "quote_volume": 8831915.40713,
          "trades": 80325,
          "taker_buy_base": 37512638.9,
          "taker_buy_quote": 4503051.63903
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.1136,
          "high": 0.1255,
          "low": 0.1119,
          "close": 0.1208,
          "volume": 29744520.6,
          "close_time": 1760817599999,
          "quote_volume": 3579378.43335,
          "trades": 30236,
          "taker_buy_base": 15282952.3,
          "taker_buy_quote": 1840274.59319
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.1208,
          "high": 0.1252,
          "low": 0.1152,
          "close": 0.1165,
          "volume": 10256941.8,
          "close_time": 1760831999999,
          "quote_volume": 1228979.17391,
          "trades": 16885,
          "taker_buy_base": 4942850.0,
          "taker_buy_quote": 593212.79033
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.1166,
          "high": 0.1201,
          "low": 0.1119,
          "close": 0.1145,
          "volume": 7269002.2,
          "close_time": 1760846399999,
          "quote_volume": 834924.79993,
          "trades": 14403,
          "taker_buy_base": 3477600.3,
          "taker_buy_quote": 399775.21218
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.1144,
          "high": 0.1263,
          "low": 0.1125,
          "close": 0.1161,
          "volume": 20985142.0,
          "close_time": 1760860799999,
          "quote_volume": 2484844.41662,
          "trades": 22379,
          "taker_buy_base": 10188875.0,
          "taker_buy_quote": 1208846.4421
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.1161,
          "high": 0.134,
          "low": 0.1159,
          "close": 0.126,
          "volume": 40822054.2,
          "close_time": 1760875199999,
          "quote_volume": 5063720.39227,
          "trades": 44935,
          "taker_buy_base": 20143586.4,
          "taker_buy_quote": 2499765.19192
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.126,
          "high": 0.1285,
          "low": 0.1156,
          "close": 0.1201,
          "volume": 17283068.0,
          "close_time": 1760889599999,
          "quote_volume": 2080668.22231,
          "trades": 18814,
          "taker_buy_base": 8281932.3,
          "taker_buy_quote": 997249.82397
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.1201,
          "high": 0.1216,
          "low": 0.1186,
          "close": 0.1195,
          "volume": 4828217.5,
          "close_time": 1760903999999,
          "quote_volume": 579853.81439,
          "trades": 7913,
          "taker_buy_base": 2551934.2,
          "taker_buy_quote": 306656.1344
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.1195,
          "high": 0.1208,
          "low": 0.117,
          "close": 0.1176,
          "volume": 3314656.4,
          "close_time": 1760918399999,
          "quote_volume": 394597.61036,
          "trades": 7338,
          "taker_buy_base": 1398476.5,
          "taker_buy_quote": 166532.50791
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.1175,
          "high": 0.1213,
          "low": 0.1139,
          "close": 0.121,
          "volume": 4476038.6,
          "close_time": 1760932799999,
          "quote_volume": 522845.0394,
          "trades": 8132,
          "taker_buy_base": 2186413.3,
          "taker_buy_quote": 255743.52168
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.1207,
          "high": 0.1242,
          "low": 0.1191,
          "close": 0.1199,
          "volume": 6285991.7,
          "close_time": 1760947199999,
          "quote_volume": 766007.44573,
          "trades": 15318,
          "taker_buy_base": 2718056.3,
          "taker_buy_quote": 331761.18659
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.1199,
          "high": 0.1203,
          "low": 0.1161,
          "close": 0.1164,
          "volume": 5490521.4,
          "close_time": 1760961599999,
          "quote_volume": 648715.06186,
          "trades": 8704,
          "taker_buy_base": 1895047.3,
          "taker_buy_quote": 224397.38144
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.1164,
          "high": 0.118,
          "low": 0.1143,
          "close": 0.1155,
          "volume": 5524472.8,
          "close_time": 1760975999999,
          "quote_volume": 640946.99976,
          "trades": 8827,
          "taker_buy_base": 2389516.7,
          "taker_buy_quote": 277632.41826
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.1154,
          "high": 0.1155,
          "low": 0.1109,
          "close": 0.1138,
          "volume": 3547261.6,
          "close_time": 1760990399999,
          "quote_volume": 400683.17128,
          "trades": 7647,
          "taker_buy_base": 1721615.9,
          "taker_buy_quote": 194350.76879
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.1136,
          "high": 0.1172,
          "low": 0.1131,
          "close": 0.1148,
          "volume": 3619838.8,
          "close_time": 1761004799999,
          "quote_volume": 418317.00283,
          "trades": 5655,
          "taker_buy_base": 1965248.4,
          "taker_buy_quote": 227300.33872
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.1148,
          "high": 0.1174,
          "low": 0.1127,
          "close": 0.1131,
          "volume": 3060679.8,
          "close_time": 1761019199999,
          "quote_volume": 353153.0843,
          "trades": 5710,
          "taker_buy_base": 1449626.4,
          "taker_buy_quote": 167707.71484
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.1131,
          "high": 0.1132,
          "low": 0.1073,
          "close": 0.1082,
          "volume": 4267157.5,
          "close_time": 1761033599999,
          "quote_volume": 468744.81823,
          "trades": 7435,
          "taker_buy_base": 1549131.8,
          "taker_buy_quote": 170499.02771
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.1082,
          "high": 0.1097,
          "low": 0.1063,
          "close": 0.1092,
          "volume": 2284720.9,
          "close_time": 1761047999999,
          "quote_volume": 246337.28803,
          "trades": 3318,
          "taker_buy_base": 1174391.5,
          "taker_buy_quote": 126732.90243
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.109,
          "high": 0.1159,
          "low": 0.1075,
          "close": 0.1144,
          "volume": 4747001.9,
          "close_time": 1761062399999,
          "quote_volume": 534247.28693,
          "trades": 7435,
          "taker_buy_base": 2319484.5,
          "taker_buy_quote": 260956.23344
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.1144,
          "high": 0.1153,
          "low": 0.1113,
          "close": 0.1124,
          "volume": 2165163.4,
          "close_time": 1761076799999,
          "quote_volume": 245831.09535,
          "trades": 6346,
          "taker_buy_base": 1009256.5,
          "taker_buy_quote": 114708.79952
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.1123,
          "high": 0.1129,
          "low": 0.105,
          "close": 0.1059,
          "volume": 2867257.5,
          "close_time": 1761091199999,
          "quote_volume": 312469.21511,
          "trades": 5592,
          "taker_buy_base": 1281094.0,
          "taker_buy_quote": 139783.54498
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.106,
          "high": 0.1076,
          "low": 0.1059,
          "close": 0.1071,
          "volume": 1670643.2,
          "close_time": 1761105599999,
          "quote_volume": 178231.24637,
          "trades": 4134,
          "taker_buy_base": 635771.2,
          "taker_buy_quote": 67867.45103
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.107,
          "high": 0.1079,
          "low": 0.1053,
          "close": 0.1071,
          "volume": 933019.9,
          "close_time": 1761119999999,
          "quote_volume": 99645.34686,
          "trades": 2340,
          "taker_buy_base": 506836.7,
          "taker_buy_quote": 54154.71353
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.1071,
          "high": 0.1159,
          "low": 0.1044,
          "close": 0.1083,
          "volume": 9610190.2,
          "close_time": 1761134399999,
          "quote_volume": 1056167.76379,
          "trades": 20042,
          "taker_buy_base": 5001838.6,
          "taker_buy_quote": 551267.72352
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.1082,
          "high": 0.1122,
          "low": 0.1072,
          "close": 0.111,
          "volume": 5924308.5,
          "close_time": 1761148799999,
          "quote_volume": 649746.47109,
          "trades": 9321,
          "taker_buy_base": 3192394.1,
          "taker_buy_quote": 350027.84074
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.111,
          "high": 0.1112,
          "low": 0.1073,
          "close": 0.1088,
          "volume": 2717978.5,
          "close_time": 1761163199999,
          "quote_volume": 297949.71934,
          "trades": 4413,
          "taker_buy_base": 952651.4,
          "taker_buy_quote": 104028.15473
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.1086,
          "high": 0.109,
          "low": 0.1015,
          "close": 0.1057,
          "volume": 3524262.0,
          "close_time": 1761177599999,
          "quote_volume": 368124.98263,
          "trades": 4902,
          "taker_buy_base": 1746589.4,
          "taker_buy_quote": 182040.56859
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.1056,
          "high": 0.107,
          "low": 0.1053,
          "close": 0.1063,
          "volume": 804877.2,
          "close_time": 1761191999999,
          "quote_volume": 85369.49314,
          "trades": 1268,
          "taker_buy_base": 495320.6,
          "taker_buy_quote": 52555.88146
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.1064,
          "high": 0.1106,
          "low": 0.1059,
          "close": 0.1097,
          "volume": 2005953.7,
          "close_time": 1761206399999,
          "quote_volume": 216669.01298,
          "trades": 2599,
          "taker_buy_base": 1061678.3,
          "taker_buy_quote": 114727.59137
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.1098,
          "high": 0.1103,
          "low": 0.1066,
          "close": 0.107,
          "volume": 1238807.1,
          "close_time": 1761220799999,
          "quote_volume": 134468.92527,
          "trades": 1699,
          "taker_buy_base": 554680.7,
          "taker_buy_quote": 60227.72553
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.107,
          "high": 0.1096,
          "low": 0.1059,
          "close": 0.1083,
          "volume": 1792598.6,
          "close_time": 1761235199999,
          "quote_volume": 193695.70715,
          "trades": 2265,
          "taker_buy_base": 797477.0,
          "taker_buy_quote": 86176.87805
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.1084,
          "high": 0.1107,
          "low": 0.1081,
          "close": 0.109,
          "volume": 1414175.7,
          "close_time": 1761249599999,
          "quote_volume": 154376.95835,
          "trades": 2641,
          "taker_buy_base": 507775.0,
          "taker_buy_quote": 55509.02827
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.1089,
          "high": 0.1103,
          "low": 0.1078,
          "close": 0.1103,
          "volume": 961297.5,
          "close_time": 1761263999999,
          "quote_volume": 104615.49266,
          "trades": 1430,
          "taker_buy_base": 548599.3,
          "taker_buy_quote": 59753.72352
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.1103,
          "high": 0.1132,
          "low": 0.1096,
          "close": 0.1113,
          "volume": 1799078.4,
          "close_time": 1761278399999,
          "quote_volume": 200980.23985,
          "trades": 3432,
          "taker_buy_base": 898650.2,
          "taker_buy_quote": 100349.24684
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.1113,
          "high": 0.1148,
          "low": 0.1104,
          "close": 0.111,
          "volume": 2703398.9,
          "close_time": 1761292799999,
          "quote_volume": 304682.02959,
          "trades": 3871,
          "taker_buy_base": 1206250.1,
          "taker_buy_quote": 136125.76187
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.1109,
          "high": 0.113,
          "low": 0.1081,
          "close": 0.1098,
          "volume": 1786753.4,
          "close_time": 1761307199999,
          "quote_volume": 197395.86022,
          "trades": 2855,
          "taker_buy_base": 705281.1,
          "taker_buy_quote": 77819.45832
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.1099,
          "high": 0.1137,
          "low": 0.1094,
          "close": 0.1099,
          "volume": 3854690.3,
          "close_time": 1761321599999,
          "quote_volume": 429217.4958,
          "trades": 6310,
          "taker_buy_base": 1878018.7,
          "taker_buy_quote": 209169.37209
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.1101,
          "high": 0.1136,
          "low": 0.1088,
          "close": 0.1124,
          "volume": 1630175.2,
          "close_time": 1761335999999,
          "quote_volume": 182071.70071,
          "trades": 2604,
          "taker_buy_base": 788334.6,
          "taker_buy_quote": 87934.27277
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.1123,
          "high": 0.1134,
          "low": 0.1116,
          "close": 0.1133,
          "volume": 762534.1,
          "close_time": 1761350399999,
          "quote_volume": 85650.90667,
          "trades": 1297,
          "taker_buy_base": 335846.6,
          "taker_buy_quote": 37758.78999
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.1132,
          "high": 0.1174,
          "low": 0.1112,
          "close": 0.1124,
          "volume": 3199630.3,
          "close_time": 1761364799999,
          "quote_volume": 365506.36777,
          "trades": 5727,
          "taker_buy_base": 1561097.4,
          "taker_buy_quote": 178466.86293
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.1124,
          "high": 0.1159,
          "low": 0.1121,
          "close": 0.1145,
          "volume": 3225387.9,
          "close_time": 1761379199999,
          "quote_volume": 367516.97425,
          "trades": 4436,
          "taker_buy_base": 1460319.7,
          "taker_buy_quote": 166425.1744
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.1144,
          "high": 0.1162,
          "low": 0.1131,
          "close": 0.114,
          "volume": 2842410.7,
          "close_time": 1761393599999,
          "quote_volume": 325383.07607,
          "trades": 3545,
          "taker_buy_base": 1463621.0,
          "taker_buy_quote": 167672.69846
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.1141,
          "high": 0.1163,
          "low": 0.1131,
          "close": 0.116,
          "volume": 1628022.3,
          "close_time": 1761407999999,
          "quote_volume": 186013.16135,
          "trades": 2720,
          "taker_buy_base": 743863.3,
          "taker_buy_quote": 85033.11339
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.1159,
          "high": 0.1192,
          "low": 0.1157,
          "close": 0.1177,
          "volume": 4259636.1,
          "close_time": 1761422399999,
          "quote_volume": 500265.90549,
          "trades": 6573,
          "taker_buy_base": 2058345.6,
          "taker_buy_quote": 241852.58135
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.1178,
          "high": 0.1185,
          "low": 0.1154,
          "close": 0.1157,
          "volume": 2025939.7,
          "close_time": 1761436799999,
          "quote_volume": 236299.16819,
          "trades": 2097,
          "taker_buy_base": 815002.7,
          "taker_buy_quote": 94949.38047
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1158,
          "high": 0.1173,
          "low": 0.1138,
          "close": 0.1145,
          "volume": 1715628.7,
          "close_time": 1761451199999,
          "quote_volume": 198259.36343,
          "trades": 2162,
          "taker_buy_base": 730107.7,
          "taker_buy_quote": 84466.76543
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.1144,
          "high": 0.1215,
          "low": 0.1141,
          "close": 0.1188,
          "volume": 3424716.2,
          "close_time": 1761465599999,
          "quote_volume": 404890.88398,
          "trades": 3606,
          "taker_buy_base": 2035223.1,
          "taker_buy_quote": 240512.49899
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.1188,
          "high": 0.1206,
          "low": 0.1172,
          "close": 0.1188,
          "volume": 3128156.9,
          "close_time": 1761479999999,
          "quote_volume": 370545.36974,
          "trades": 3735,
          "taker_buy_base": 1635135.9,
          "taker_buy_quote": 193757.59436
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.1189,
          "high": 0.1239,
          "low": 0.1184,
          "close": 0.122,
          "volume": 4658136.6,
          "close_time": 1761494399999,
          "quote_volume": 563804.27088,
          "trades": 4284,
          "taker_buy_base": 2626958.3,
          "taker_buy_quote": 318855.22094
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.122,
          "high": 0.13,
          "low": 0.1211,
          "close": 0.1297,
          "volume": 4842036.1,
          "close_time": 1761508799999,
          "quote_volume": 605982.60198,
          "trades": 8150,
          "taker_buy_base": 2891339.7,
          "taker_buy_quote": 362588.0902
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.1296,
          "high": 0.1453,
          "low": 0.1273,
          "close": 0.1422,
          "volume": 17713700.1,
          "close_time": 1761523199999,
          "quote_volume": 2395604.53811,
          "trades": 25347,
          "taker_buy_base": 9264905.2,
          "taker_buy_quote": 1253735.66973
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.1421,
          "high": 0.1421,
          "low": 0.1321,
          "close": 0.1328,
          "volume": 10062191.9,
          "close_time": 1761537599999,
          "quote_volume": 1386224.79774,
          "trades": 27026,
          "taker_buy_base": 4405571.0,
          "taker_buy_quote": 607923.216
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.133,
          "high": 0.1347,
          "low": 0.127,
          "close": 0.1278,
          "volume": 5642923.8,
          "close_time": 1761551999999,
          "quote_volume": 734845.59161,
          "trades": 9886,
          "taker_buy_base": 2485940.0,
          "taker_buy_quote": 323880.78279
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.1278,
          "high": 0.1281,
          "low": 0.1239,
          "close": 0.126,
          "volume": 3594192.2,
          "close_time": 1761566399999,
          "quote_volume": 452325.52088,
          "trades": 6313,
          "taker_buy_base": 1793992.4,
          "taker_buy_quote": 225819.93754
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.1259,
          "high": 0.1267,
          "low": 0.1232,
          "close": 0.1246,
          "volume": 2636160.4,
          "close_time": 1761580799999,
          "quote_volume": 329325.41654,
          "trades": 6744,
          "taker_buy_base": 1395340.3,
          "taker_buy_quote": 174471.77571
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.1246,
          "high": 0.1276,
          "low": 0.1239,
          "close": 0.1241,
          "volume": 2332657.4,
          "close_time": 1761595199999,
          "quote_volume": 293701.21643,
          "trades": 5121,
          "taker_buy_base": 1059260.1,
          "taker_buy_quote": 133526.8018
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.1241,
          "high": 0.1242,
          "low": 0.1211,
          "close": 0.1228,
          "volume": 2219403.5,
          "close_time": 1761609599999,
          "quote_volume": 272862.91051,
          "trades": 3667,
          "taker_buy_base": 1053514.6,
          "taker_buy_quote": 129556.38143
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1227,
          "high": 0.1234,
          "low": 0.1154,
          "close": 0.1169,
          "volume": 5288307.3,
          "close_time": 1761623999999,
          "quote_volume": 625398.3272,
          "trades": 6954,
          "taker_buy_base": 2447478.1,
          "taker_buy_quote": 288389.94498
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.1167,
          "high": 0.1183,
          "low": 0.1158,
          "close": 0.116,
          "volume": 1583221.0,
          "close_time": 1761638399999,
          "quote_volume": 185285.0159,
          "trades": 3388,
          "taker_buy_base": 841626.8,
          "taker_buy_quote": 98532.77392
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.116,
          "high": 0.1201,
          "low": 0.1159,
          "close": 0.118,
          "volume": 1246752.5,
          "close_time": 1761652799999,
          "quote_volume": 146781.02298,
          "trades": 2694,
          "taker_buy_base": 693122.8,
          "taker_buy_quote": 81550.2102
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.118,
          "high": 0.1223,
          "low": 0.1174,
          "close": 0.12,
          "volume": 3458615.3,
          "close_time": 1761667199999,
          "quote_volume": 415894.97741,
          "trades": 7305,
          "taker_buy_base": 1785621.0,
          "taker_buy_quote": 214535.2587
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.12,
          "high": 0.1222,
          "low": 0.1168,
          "close": 0.1175,
          "volume": 2063774.4,
          "close_time": 1761681599999,
          "quote_volume": 247440.98499,
          "trades": 4559,
          "taker_buy_base": 950910.6,
          "taker_buy_quote": 114102.19549
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.1175,
          "high": 0.1178,
          "low": 0.1134,
          "close": 0.1165,
          "volume": 2955140.0,
          "close_time": 1761695999999,
          "quote_volume": 341649.79282,
          "trades": 5334,
          "taker_buy_base": 1431949.8,
          "taker_buy_quote": 165870.34717
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.1165,
          "high": 0.1187,
          "low": 0.1159,
          "close": 0.1171,
          "volume": 2326486.3,
          "close_time": 1761710399999,
          "quote_volume": 272675.37068,
          "trades": 2153,
          "taker_buy_base": 1096562.1,
          "taker_buy_quote": 128509.02488
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.117,
          "high": 0.122,
          "low": 0.1169,
          "close": 0.1201,
          "volume": 3095159.3,
          "close_time": 1761724799999,
          "quote_volume": 371583.26183,
          "trades": 2703,
          "taker_buy_base": 1452720.9,
          "taker_buy_quote": 174268.4817
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.12,
          "high": 0.1264,
          "low": 0.119,
          "close": 0.1217,
          "volume": 6867470.8,
          "close_time": 1761739199999,
          "quote_volume": 843386.62312,
          "trades": 6912,
          "taker_buy_base": 3418559.3,
          "taker_buy_quote": 420189.33071
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.1216,
          "high": 0.1231,
          "low": 0.1163,
          "close": 0.1169,
          "volume": 5326705.1,
          "close_time": 1761753599999,
          "quote_volume": 635638.90581,
          "trades": 4208,
          "taker_buy_base": 2313017.4,
          "taker_buy_quote": 276565.72762
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.1168,
          "high": 0.1212,
          "low": 0.1141,
          "close": 0.1187,
          "volume": 5292110.4,
          "close_time": 1761767999999,
          "quote_volume": 623477.43398,
          "trades": 7182,
          "taker_buy_base": 2613561.8,
          "taker_buy_quote": 307693.4466
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.1188,
          "high": 0.1207,
          "low": 0.1167,
          "close": 0.1171,
          "volume": 1268668.6,
          "close_time": 1761782399999,
          "quote_volume": 150668.78789,
          "trades": 1708,
          "taker_buy_base": 669700.9,
          "taker_buy_quote": 79550.04016
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1171,
          "high": 0.1197,
          "low": 0.1167,
          "close": 0.1173,
          "volume": 1612142.4,
          "close_time": 1761796799999,
          "quote_volume": 190344.94856,
          "trades": 1469,
          "taker_buy_base": 440865.3,
          "taker_buy_quote": 52160.75458
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.1173,
          "high": 0.1173,
          "low": 0.1103,
          "close": 0.1132,
          "volume": 3178594.7,
          "close_time": 1761811199999,
          "quote_volume": 358583.78966,
          "trades": 4557,
          "taker_buy_base": 1508767.0,
          "taker_buy_quote": 170223.74861
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.1133,
          "high": 0.1138,
          "low": 0.1101,
          "close": 0.1101,
          "volume": 1555987.3,
          "close_time": 1761825599999,
          "quote_volume": 173374.2904,
          "trades": 1657,
          "taker_buy_base": 691048.7,
          "taker_buy_quote": 77159.22425
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.1102,
          "high": 0.1106,
          "low": 0.1025,
          "close": 0.1029,
          "volume": 5021958.1,
          "close_time": 1761839999999,
          "quote_volume": 536520.58143,
          "trades": 4807,
          "taker_buy_base": 2225762.4,
          "taker_buy_quote": 237536.4716
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.1028,
          "high": 0.1041,
          "low": 0.1005,
          "close": 0.102,
          "volume": 4316382.0,
          "close_time": 1761854399999,
          "quote_volume": 442298.92952,
          "trades": 4426,
          "taker_buy_base": 2525501.1,
          "taker_buy_quote": 258897.56569
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.1019,
          "high": 0.1055,
          "low": 0.1015,
          "close": 0.1053,
          "volume": 1244244.8,
          "close_time": 1761868799999,
          "quote_volume": 128725.56922,
          "trades": 1230,
          "taker_buy_base": 706234.7,
          "taker_buy_quote": 73049.8047
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.1054,
          "high": 0.107,
          "low": 0.1046,
          "close": 0.1059,
          "volume": 1225348.2,
          "close_time": 1761883199999,
          "quote_volume": 129493.10196,
          "trades": 1378,
          "taker_buy_base": 453400.8,
          "taker_buy_quote": 47942.70311
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.106,
          "high": 0.1073,
          "low": 0.1049,
          "close": 0.1056,
          "volume": 687932.7,
          "close_time": 1761897599999,
          "quote_volume": 72880.99169,
          "trades": 690,
          "taker_buy_base": 306255.9,
          "taker_buy_quote": 32475.98893
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.1055,
          "high": 0.1068,
          "low": 0.1048,
          "close": 0.1066,
          "volume": 1070386.3,
          "close_time": 1761911999999,
          "quote_volume": 113101.46363,
          "trades": 889,
          "taker_buy_base": 470879.3,
          "taker_buy_quote": 49786.20655
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.1066,
          "high": 0.1079,
          "low": 0.1057,
          "close": 0.1066,
          "volume": 1940397.1,
          "close_time": 1761926399999,
          "quote_volume": 206809.78635,
          "trades": 1515,
          "taker_buy_base": 888463.4,
          "taker_buy_quote": 94737.56989
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.1065,
          "high": 0.1067,
          "low": 0.1027,
          "close": 0.1062,
          "volume": 2404262.1,
          "close_time": 1761940799999,
          "quote_volume": 251814.94218,
          "trades": 1957,
          "taker_buy_base": 1140016.9,
          "taker_buy_quote": 119318.17026
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.1063,
          "high": 0.1065,
          "low": 0.1044,
          "close": 0.1053,
          "volume": 895818.2,
          "close_time": 1761955199999,
          "quote_volume": 94500.244,
          "trades": 744,
          "taker_buy_base": 484245.9,
          "taker_buy_quote": 51078.54397
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1052,
          "high": 0.1087,
          "low": 0.1047,
          "close": 0.1086,
          "volume": 1691511.1,
          "close_time": 1761969599999,
          "quote_volume": 180758.06724,
          "trades": 1437,
          "taker_buy_base": 830977.9,
          "taker_buy_quote": 88867.14619
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.1086,
          "high": 0.1122,
          "low": 0.1076,
          "close": 0.1116,
          "volume": 3018124.4,
          "close_time": 1761983999999,
          "quote_volume": 331271.32471,
          "trades": 2391,
          "taker_buy_base": 1538079.7,
          "taker_buy_quote": 168834.46953
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.1117,
          "high": 0.1124,
          "low": 0.1093,
          "close": 0.1103,
          "volume": 1807438.4,
          "close_time": 1761998399999,
          "quote_volume": 200357.59485,
          "trades": 1445,
          "taker_buy_base": 912586.1,
          "taker_buy_quote": 101150.46851
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.1104,
          "high": 0.111,
          "low": 0.1078,
          "close": 0.109,
          "volume": 2513319.5,
          "close_time": 1762012799999,
          "quote_volume": 274478.94457,
          "trades": 1630,
          "taker_buy_base": 1083414.4,
          "taker_buy_quote": 118398.39779
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.1091,
          "high": 0.1096,
          "low": 0.1082,
          "close": 0.1085,
          "volume": 701805.0,
          "close_time": 1762027199999,
          "quote_volume": 76524.84507,
          "trades": 732,
          "taker_buy_base": 359678.8,
          "taker_buy_quote": 39231.10397
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.1086,
          "high": 0.1099,
          "low": 0.1077,
          "close": 0.1093,
          "volume": 939105.3,
          "close_time": 1762041599999,
          "quote_volume": 102146.4063,
          "trades": 541,
          "taker_buy_base": 457493.3,
          "taker_buy_quote": 49772.48476
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1093,
          "high": 0.1094,
          "low": 0.1073,
          "close": 0.1079,
          "volume": 1397587.8,
          "close_time": 1762055999999,
          "quote_volume": 151577.68867,
          "trades": 814,
          "taker_buy_base": 743056.1,
          "taker_buy_quote": 80594.83775
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.1079,
          "high": 0.1112,
          "low": 0.1072,
          "close": 0.111,
          "volume": 3076981.7,
          "close_time": 1762070399999,
          "quote_volume": 337803.5744,
          "trades": 1671,
          "taker_buy_base": 1455188.3,
          "taker_buy_quote": 159770.70422
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.111,
          "high": 0.1125,
          "low": 0.1097,
          "close": 0.1116,
          "volume": 5165750.9,
          "close_time": 1762084799999,
          "quote_volume": 576149.73683,
          "trades": 2638,
          "taker_buy_base": 2539220.0,
          "taker_buy_quote": 283455.42353
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.1116,
          "high": 0.1126,
          "low": 0.1062,
          "close": 0.1068,
          "volume": 4775319.8,
          "close_time": 1762099199999,
          "quote_volume": 522010.42711,
          "trades": 2803,
          "taker_buy_base": 2445516.2,
          "taker_buy_quote": 267906.57532
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.1067,
          "high": 0.1075,
          "low": 0.1045,
          "close": 0.1071,
          "volume": 2426932.2,
          "close_time": 1762113599999,
          "quote_volume": 257767.3779,
          "trades": 1313,
          "taker_buy_base": 1271014.7,
          "taker_buy_quote": 135065.47618
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.1071,
          "high": 0.1089,
          "low": 0.1062,
          "close": 0.1086,
          "volume": 1587165.2,
          "close_time": 1762127999999,
          "quote_volume": 170624.54322,
          "trades": 1205,
          "taker_buy_base": 691875.3,
          "taker_buy_quote": 74392.12703
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1085,
          "high": 0.1103,
          "low": 0.1,
          "close": 0.1001,
          "volume": 4529985.1,
          "close_time": 1762142399999,
          "quote_volume": 475293.55749,
          "trades": 4184,
          "taker_buy_base": 2112518.9,
          "taker_buy_quote": 222375.08062
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.1001,
          "high": 0.1023,
          "low": 0.0976,
          "close": 0.0999,
          "volume": 5211057.4,
          "close_time": 1762156799999,
          "quote_volume": 519758.25144,
          "trades": 3804,
          "taker_buy_base": 2243516.4,
          "taker_buy_quote": 224024.27028
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0998,
          "high": 0.1011,
          "low": 0.0972,
          "close": 0.0992,
          "volume": 2896279.5,
          "close_time": 1762171199999,
          "quote_volume": 286705.0708,
          "trades": 2706,
          "taker_buy_base": 1605789.9,
          "taker_buy_quote": 158905.83434
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0992,
          "high": 0.1005,
          "low": 0.0877,
          "close": 0.0911,
          "volume": 8435438.3,
          "close_time": 1762185599999,
          "quote_volume": 793728.71389,
          "trades": 8758,
          "taker_buy_base": 4260011.1,
          "taker_buy_quote": 401099.76073
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0911,
          "high": 0.0937,
          "low": 0.0893,
          "close": 0.0905,
          "volume": 2811949.6,
          "close_time": 1762199999999,
          "quote_volume": 257638.2325,
          "trades": 3735,
          "taker_buy_base": 1427434.1,
          "taker_buy_quote": 130819.38969
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0907,
          "high": 0.0929,
          "low": 0.0889,
          "close": 0.0928,
          "volume": 1584105.2,
          "close_time": 1762214399999,
          "quote_volume": 144019.39757,
          "trades": 1789,
          "taker_buy_base": 821309.4,
          "taker_buy_quote": 74676.48898
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0929,
          "high": 0.0948,
          "low": 0.0916,
          "close": 0.0937,
          "volume": 1256194.2,
          "close_time": 1762228799999,
          "quote_volume": 117533.30167,
          "trades": 1682,
          "taker_buy_base": 684466.5,
          "taker_buy_quote": 64102.91778
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0938,
          "high": 0.0945,
          "low": 0.0877,
          "close": 0.089,
          "volume": 3704353.2,
          "close_time": 1762243199999,
          "quote_volume": 334291.77166,
          "trades": 3561,
          "taker_buy_base": 1681680.2,
          "taker_buy_quote": 151375.56963
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0891,
          "high": 0.0919,
          "low": 0.0889,
          "close": 0.0903,
          "volume": 2410368.6,
          "close_time": 1762257599999,
          "quote_volume": 218189.81235,
          "trades": 2605,
          "taker_buy_base": 1178723.6,
          "taker_buy_quote": 106693.39079
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0902,
          "high": 0.0923,
          "low": 0.0885,
          "close": 0.0895,
          "volume": 2030728.1,
          "close_time": 1762271999999,
          "quote_volume": 183268.09101,
          "trades": 2714,
          "taker_buy_base": 956147.9,
          "taker_buy_quote": 86297.2124
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0896,
          "high": 0.0902,
          "low": 0.0836,
          "close": 0.0849,
          "volume": 4153957.4,
          "close_time": 1762286399999,
          "quote_volume": 360103.89718,
          "trades": 5080,
          "taker_buy_base": 1894156.5,
          "taker_buy_quote": 164046.74816
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.085,
          "high": 0.0908,
          "low": 0.0803,
          "close": 0.0875,
          "volume": 7051250.5,
          "close_time": 1762300799999,
          "quote_volume": 598880.2435,
          "trades": 8173,
          "taker_buy_base": 3763649.9,
          "taker_buy_quote": 320964.37843
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0874,
          "high": 0.0887,
          "low": 0.083,
          "close": 0.0882,
          "volume": 1911194.5,
          "close_time": 1762315199999,
          "quote_volume": 164455.73533,
          "trades": 2368,
          "taker_buy_base": 795280.7,
          "taker_buy_quote": 68442.33929
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0881,
          "high": 0.0891,
          "low": 0.087,
          "close": 0.0872,
          "volume": 1448488.4,
          "close_time": 1762329599999,
          "quote_volume": 127386.82383,
          "trades": 1254,
          "taker_buy_base": 677947.5,
          "taker_buy_quote": 59707.27132
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.087,
          "high": 0.0877,
          "low": 0.0844,
          "close": 0.0858,
          "volume": 1647911.7,
          "close_time": 1762343999999,
          "quote_volume": 141459.50886,
          "trades": 1636,
          "taker_buy_base": 757396.1,
          "taker_buy_quote": 65020.68027
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0858,
          "high": 0.0886,
          "low": 0.0853,
          "close": 0.0876,
          "volume": 1188205.2,
          "close_time": 1762358399999,
          "quote_volume": 103341.07216,
          "trades": 1527,
          "taker_buy_base": 622334.1,
          "taker_buy_quote": 54238.68748
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0875,
          "high": 0.0897,
          "low": 0.0867,
          "close": 0.0887,
          "volume": 2333255.3,
          "close_time": 1762372799999,
          "quote_volume": 206588.90439,
          "trades": 2441,
          "taker_buy_base": 1148811.4,
          "taker_buy_quote": 101669.13436
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.0886,
          "high": 0.0923,
          "low": 0.0882,
          "close": 0.0905,
          "volume": 1920327.1,
          "close_time": 1762387199999,
          "quote_volume": 173638.7198,
          "trades": 2162,
          "taker_buy_base": 1015439.5,
          "taker_buy_quote": 91750.85402
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0904,
          "high": 0.0904,
          "low": 0.0874,
          "close": 0.0895,
          "volume": 1080428.7,
          "close_time": 1762401599999,
          "quote_volume": 95923.44413,
          "trades": 1189,
          "taker_buy_base": 496391.2,
          "taker_buy_quote": 44062.15296
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0896,
          "high": 0.0942,
          "low": 0.0887,
          "close": 0.0898,
          "volume": 2915934.8,
          "close_time": 1762415999999,
          "quote_volume": 266427.59007,
          "trades": 2695,
          "taker_buy_base": 1453024.8,
          "taker_buy_quote": 132869.07348
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0897,
          "high": 0.0933,
          "low": 0.0887,
          "close": 0.0905,
          "volume": 2897190.3,
          "close_time": 1762430399999,
          "quote_volume": 264335.0298,
          "trades": 2673,
          "taker_buy_base": 1552294.4,
          "taker_buy_quote": 141661.20924
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0904,
          "high": 0.092,
          "low": 0.0871,
          "close": 0.0878,
          "volume": 2210522.0,
          "close_time": 1762444799999,
          "quote_volume": 198131.89772,
          "trades": 2512,
          "taker_buy_base": 1061341.0,
          "taker_buy_quote": 95083.97134
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0878,
          "high": 0.0903,
          "low": 0.0862,
          "close": 0.089,
          "volume": 1836633.0,
          "close_time": 1762459199999,
          "quote_volume": 161947.48212,
          "trades": 2163,
          "taker_buy_base": 877122.9,
          "taker_buy_quote": 77397.29518
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0891,
          "high": 0.0898,
          "low": 0.0863,
          "close": 0.0881,
          "volume": 1852323.1,
          "close_time": 1762473599999,
          "quote_volume": 163358.19557,
          "trades": 1894,
          "taker_buy_base": 911057.0,
          "taker_buy_quote": 80376.4365
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.088,
          "high": 0.0924,
          "low": 0.088,
          "close": 0.0906,
          "volume": 2562914.8,
          "close_time": 1762487999999,
          "quote_volume": 230356.74291,
          "trades": 2539,
          "taker_buy_base": 1402915.8,
          "taker_buy_quote": 126108.95287
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0907,
          "high": 0.0925,
          "low": 0.0891,
          "close": 0.0925,
          "volume": 2113509.7,
          "close_time": 1762502399999,
          "quote_volume": 192566.35137,
          "trades": 1780,
          "taker_buy_base": 1007815.9,
          "taker_buy_quote": 91988.44573
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0924,
          "high": 0.0932,
          "low": 0.0889,
          "close": 0.0903,
          "volume": 2964202.9,
          "close_time": 1762516799999,
          "quote_volume": 269434.87828,
          "trades": 2212,
          "taker_buy_base": 1585935.8,
          "taker_buy_quote": 144122.99097
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0903,
          "high": 0.0978,
          "low": 0.0895,
          "close": 0.0961,
          "volume": 5255410.5,
          "close_time": 1762531199999,
          "quote_volume": 497272.68044,
          "trades": 7026,
          "taker_buy_base": 2674546.5,
          "taker_buy_quote": 253109.8837
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.096,
          "high": 0.1033,
          "low": 0.0951,
          "close": 0.1018,
          "volume": 6681059.9,
          "close_time": 1762545599999,
          "quote_volume": 670050.63436,
          "trades": 9848,
          "taker_buy_base": 3286355.6,
          "taker_buy_quote": 328980.00678
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.1018,
          "high": 0.1025,
          "low": 0.0992,
          "close": 0.0996,
          "volume": 1492197.1,
          "close_time": 1762559999999,
          "quote_volume": 150922.47301,
          "trades": 3864,
          "taker_buy_base": 561281.6,
          "taker_buy_quote": 56787.29985
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0996,
          "high": 0.1062,
          "low": 0.099,
          "close": 0.101,
          "volume": 4348708.9,
          "close_time": 1762574399999,
          "quote_volume": 448634.16916,
          "trades": 8517,
          "taker_buy_base": 2571378.6,
          "taker_buy_quote": 265260.97976
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.1011,
          "high": 0.103,
          "low": 0.0974,
          "close": 0.0999,
          "volume": 1920116.9,
          "close_time": 1762588799999,
          "quote_volume": 191518.58346,
          "trades": 2289,
          "taker_buy_base": 787749.7,
          "taker_buy_quote": 78506.82292
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0999,
          "high": 0.1016,
          "low": 0.0985,
          "close": 0.1001,
          "volume": 1479555.6,
          "close_time": 1762603199999,
          "quote_volume": 147793.12432,
          "trades": 1601,
          "taker_buy_base": 730382.1,
          "taker_buy_quote": 72999.58364
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.1001,
          "high": 0.1006,
          "low": 0.0963,
          "close": 0.0971,
          "volume": 2380518.2,
          "close_time": 1762617599999,
          "quote_volume": 232685.05673,
          "trades": 2683,
          "taker_buy_base": 1165710.7,
          "taker_buy_quote": 113905.93643
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.097,
          "high": 0.0982,
          "low": 0.0957,
          "close": 0.0978,
          "volume": 1641179.8,
          "close_time": 1762631999999,
          "quote_volume": 158656.78881,
          "trades": 1883,
          "taker_buy_base": 766187.5,
          "taker_buy_quote": 74117.40605
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0977,
          "high": 0.1009,
          "low": 0.0973,
          "close": 0.1004,
          "volume": 746674.2,
          "close_time": 1762646399999,
          "quote_volume": 74176.53909,
          "trades": 1023,
          "taker_buy_base": 397556.8,
          "taker_buy_quote": 39558.06617
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.1004,
          "high": 0.1026,
          "low": 0.0965,
          "close": 0.0973,
          "volume": 2925355.7,
          "close_time": 1762660799999,
          "quote_volume": 290641.47285,
          "trades": 3172,
          "taker_buy_base": 1208357.5,
          "taker_buy_quote": 120678.90871
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0972,
          "high": 0.102,
          "low": 0.0968,
          "close": 0.1002,
          "volume": 2462214.8,
          "close_time": 1762675199999,
          "quote_volume": 246499.78488,
          "trades": 2423,
          "taker_buy_base": 1059064.4,
          "taker_buy_quote": 106020.94859
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.1003,
          "high": 0.1007,
          "low": 0.0962,
          "close": 0.099,
          "volume": 1294219.2,
          "close_time": 1762689599999,
          "quote_volume": 127082.81504,
          "trades": 1462,
          "taker_buy_base": 630341.9,
          "taker_buy_quote": 61900.74064
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.099,
          "high": 0.103,
          "low": 0.0987,
          "close": 0.103,
          "volume": 2518278.6,
          "close_time": 1762703999999,
          "quote_volume": 253783.9371,
          "trades": 2303,
          "taker_buy_base": 1272986.9,
          "taker_buy_quote": 128208.80552
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.1031,
          "high": 0.1179,
          "low": 0.1023,
          "close": 0.1073,
          "volume": 26290142.1,
          "close_time": 1762718399999,
          "quote_volume": 2916899.20731,
          "trades": 25533,
          "taker_buy_base": 13214340.4,
          "taker_buy_quote": 1465869.19364
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.1072,
          "high": 0.1078,
          "low": 0.1031,
          "close": 0.1038,
          "volume": 5551252.5,
          "close_time": 1762732799999,
          "quote_volume": 587051.33125,
          "trades": 5461,
          "taker_buy_base": 2617473.7,
          "taker_buy_quote": 276986.68149
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.1037,
          "high": 0.1059,
          "low": 0.1033,
          "close": 0.1053,
          "volume": 2321378.2,
          "close_time": 1762747199999,
          "quote_volume": 243249.62146,
          "trades": 2564,
          "taker_buy_base": 1169566.6,
          "taker_buy_quote": 122595.13394
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.1053,
          "high": 0.1079,
          "low": 0.1038,
          "close": 0.1069,
          "volume": 5110256.6,
          "close_time": 1762761599999,
          "quote_volume": 541588.26131,
          "trades": 3691,
          "taker_buy_base": 2547024.9,
          "taker_buy_quote": 270187.78074
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.1068,
          "high": 0.1089,
          "low": 0.1049,
          "close": 0.1075,
          "volume": 3082724.4,
          "close_time": 1762775999999,
          "quote_volume": 329333.33915,
          "trades": 2818,
          "taker_buy_base": 1612903.2,
          "taker_buy_quote": 172182.61157
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.1074,
          "high": 0.1245,
          "low": 0.1039,
          "close": 0.1044,
          "volume": 29730663.1,
          "close_time": 1762790399999,
          "quote_volume": 3361023.8095,
          "trades": 31320,
          "taker_buy_base": 13979915.1,
          "taker_buy_quote": 1583466.49572
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.1045,
          "high": 0.1069,
          "low": 0.1026,
          "close": 0.1056,
          "volume": 3687512.9,
          "close_time": 1762804799999,
          "quote_volume": 385659.79588,
          "trades": 3547,
          "taker_buy_base": 1530282.3,
          "taker_buy_quote": 160142.40149
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.1057,
          "high": 0.107,
          "low": 0.103,
          "close": 0.1059,
          "volume": 2697703.5,
          "close_time": 1762819199999,
          "quote_volume": 283340.07949,
          "trades": 2325,
          "taker_buy_base": 1028413.0,
          "taker_buy_quote": 108243.35055
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.106,
          "high": 0.1073,
          "low": 0.1035,
          "close": 0.1066,
          "volume": 2237388.8,
          "close_time": 1762833599999,
          "quote_volume": 235842.29441,
          "trades": 2478,
          "taker_buy_base": 1049675.7,
          "taker_buy_quote": 110681.07339
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.1067,
          "high": 0.1074,
          "low": 0.0983,
          "close": 0.0987,
          "volume": 5273511.5,
          "close_time": 1762847999999,
          "quote_volume": 533449.01248,
          "trades": 4108,
          "taker_buy_base": 2241439.5,
          "taker_buy_quote": 226431.23783
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0988,
          "high": 0.1003,
          "low": 0.0973,
          "close": 0.0998,
          "volume": 4806934.7,
          "close_time": 1762862399999,
          "quote_volume": 474719.88334,
          "trades": 5239,
          "taker_buy_base": 2648813.5,
          "taker_buy_quote": 261804.00003
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0998,
          "high": 0.1008,
          "low": 0.0976,
          "close": 0.0988,
          "volume": 2472487.1,
          "close_time": 1762876799999,
          "quote_volume": 244982.85185,
          "trades": 3431,
          "taker_buy_base": 1172027.5,
          "taker_buy_quote": 116192.92485
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.0987,
          "high": 0.1001,
          "low": 0.0954,
          "close": 0.0955,
          "volume": 1741644.0,
          "close_time": 1762891199999,
          "quote_volume": 170666.00512,
          "trades": 3388,
          "taker_buy_base": 756757.8,
          "taker_buy_quote": 74237.27882
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0956,
          "high": 0.0966,
          "low": 0.0938,
          "close": 0.0949,
          "volume": 2071580.1,
          "close_time": 1762905599999,
          "quote_volume": 196828.39182,
          "trades": 3229,
          "taker_buy_base": 1082091.6,
          "taker_buy_quote": 102837.09286
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0949,
          "high": 0.0969,
          "low": 0.094,
          "close": 0.0965,
          "volume": 1369779.1,
          "close_time": 1762919999999,
          "quote_volume": 130912.48105,
          "trades": 1820,
          "taker_buy_base": 591019.8,
          "taker_buy_quote": 56585.66306
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0966,
          "high": 0.0982,
          "low": 0.096,
          "close": 0.0964,
          "volume": 830030.5,
          "close_time": 1762934399999,
          "quote_volume": 80615.93705,
          "trades": 1470,
          "taker_buy_base": 428772.8,
          "taker_buy_quote": 41640.63622
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.0964,
          "high": 0.0989,
          "low": 0.0963,
          "close": 0.0981,
          "volume": 956068.7,
          "close_time": 1762948799999,
          "quote_volume": 93680.9466,
          "trades": 1333,
          "taker_buy_base": 384899.4,
          "taker_buy_quote": 37740.55557
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0982,
          "high": 0.1007,
          "low": 0.0961,
          "close": 0.0965,
          "volume": 4934359.3,
          "close_time": 1762963199999,
          "quote_volume": 485674.36123,
          "trades": 5616,
          "taker_buy_base": 2775980.1,
          "taker_buy_quote": 273315.0198
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0966,
          "high": 0.0969,
          "low": 0.0928,
          "close": 0.0946,
          "volume": 3152063.1,
          "close_time": 1762977599999,
          "quote_volume": 297311.53918,
          "trades": 4336,
          "taker_buy_base": 1559497.7,
          "taker_buy_quote": 147101.71132
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0946,
          "high": 0.0981,
          "low": 0.0942,
          "close": 0.0962,
          "volume": 1407217.7,
          "close_time": 1762991999999,
          "quote_volume": 136097.00948,
          "trades": 1114,
          "taker_buy_base": 690464.3,
          "taker_buy_quote": 66824.30725
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0962,
          "high": 0.1025,
          "low": 0.096,
          "close": 0.1009,
          "volume": 4473923.6,
          "close_time": 1763006399999,
          "quote_volume": 445433.72754,
          "trades": 5994,
          "taker_buy_base": 1936470.0,
          "taker_buy_quote": 193136.81888
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.1007,
          "high": 0.1008,
          "low": 0.0973,
          "close": 0.0977,
          "volume": 2458330.8,
          "close_time": 1763020799999,
          "quote_volume": 244426.43239,
          "trades": 2993,
          "taker_buy_base": 1118612.8,
          "taker_buy_quote": 111267.48088
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0976,
          "high": 0.099,
          "low": 0.0956,
          "close": 0.0962,
          "volume": 1988371.5,
          "close_time": 1763035199999,
          "quote_volume": 192647.66327,
          "trades": 2796,
          "taker_buy_base": 891423.2,
          "taker_buy_quote": 86391.10016
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0963,
          "high": 0.0994,
          "low": 0.0951,
          "close": 0.0967,
          "volume": 2679418.4,
          "close_time": 1763049599999,
          "quote_volume": 259071.18455,
          "trades": 4523,
          "taker_buy_base": 1319922.3,
          "taker_buy_quote": 127631.5802
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0965,
          "high": 0.0966,
          "low": 0.088,
          "close": 0.0886,
          "volume": 4283112.6,
          "close_time": 1763063999999,
          "quote_volume": 392059.72068,
          "trades": 6244,
          "taker_buy_base": 1799113.5,
          "taker_buy_quote": 164776.68107
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0884,
          "high": 0.0929,
          "low": 0.0879,
          "close": 0.0919,
          "volume": 1782563.6,
          "close_time": 1763078399999,
          "quote_volume": 159805.4275,
          "trades": 1737,
          "taker_buy_base": 951895.6,
          "taker_buy_quote": 85262.92441
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0918,
          "high": 0.0927,
          "low": 0.09,
          "close": 0.0909,
          "volume": 1381856.5,
          "close_time": 1763092799999,
          "quote_volume": 126298.04672,
          "trades": 1562,
          "taker_buy_base": 742642.0,
          "taker_buy_quote": 67911.72528
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0908,
          "high": 0.0929,
          "low": 0.0861,
          "close": 0.0916,
          "volume": 5421490.0,
          "close_time": 1763107199999,
          "quote_volume": 485253.35812,
          "trades": 4440,
          "taker_buy_base": 2898008.2,
          "taker_buy_quote": 260471.78541
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0916,
          "high": 0.092,
          "low": 0.0884,
          "close": 0.0889,
          "volume": 2749829.8,
          "close_time": 1763121599999,
          "quote_volume": 248605.19133,
          "trades": 2148,
          "taker_buy_base": 1099768.6,
          "taker_buy_quote": 99626.24098
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0888,
          "high": 0.0938,
          "low": 0.087,
          "close": 0.0931,
          "volume": 3628568.9,
          "close_time": 1763135999999,
          "quote_volume": 328361.49665,
          "trades": 4010,
          "taker_buy_base": 1862605.5,
          "taker_buy_quote": 168535.80034
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0933,
          "high": 0.0945,
          "low": 0.0904,
          "close": 0.0925,
          "volume": 1271079.0,
          "close_time": 1763150399999,
          "quote_volume": 117414.63157,
          "trades": 3135,
          "taker_buy_base": 581981.7,
          "taker_buy_quote": 53724.58098
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0926,
          "high": 0.0927,
          "low": 0.0877,
          "close": 0.089,
          "volume": 1653952.2,
          "close_time": 1763164799999,
          "quote_volume": 148758.10557,
          "trades": 3414,
          "taker_buy_base": 830733.0,
          "taker_buy_quote": 74645.28458
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.089,
          "high": 0.0925,
          "low": 0.0889,
          "close": 0.0922,
          "volume": 700378.1,
          "close_time": 1763179199999,
          "quote_volume": 63880.48014,
          "trades": 1573,
          "taker_buy_base": 381844.4,
          "taker_buy_quote": 34871.93274
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.0923,
          "high": 0.0928,
          "low": 0.0914,
          "close": 0.0917,
          "volume": 818288.8,
          "close_time": 1763193599999,
          "quote_volume": 75272.7969,
          "trades": 1668,
          "taker_buy_base": 322333.5,
          "taker_buy_quote": 29667.84411
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0916,
          "high": 0.0916,
          "low": 0.0895,
          "close": 0.0903,
          "volume": 838722.2,
          "close_time": 1763207999999,
          "quote_volume": 75843.48664,
          "trades": 1537,
          "taker_buy_base": 449615.2,
          "taker_buy_quote": 40669.26755
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0902,
          "high": 0.0931,
          "low": 0.0901,
          "close": 0.0918,
          "volume": 1479093.7,
          "close_time": 1763222399999,
          "quote_volume": 135502.30404,
          "trades": 2054,
          "taker_buy_base": 726843.5,
          "taker_buy_quote": 66629.82396
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0918,
          "high": 0.0934,
          "low": 0.0899,
          "close": 0.0929,
          "volume": 1475057.6,
          "close_time": 1763236799999,
          "quote_volume": 135073.87566,
          "trades": 2247,
          "taker_buy_base": 571194.8,
          "taker_buy_quote": 52413.01381
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.093,
          "high": 0.0948,
          "low": 0.0914,
          "close": 0.0946,
          "volume": 1090009.1,
          "close_time": 1763251199999,
          "quote_volume": 101383.16832,
          "trades": 1937,
          "taker_buy_base": 478357.0,
          "taker_buy_quote": 44429.18244
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0945,
          "high": 0.0954,
          "low": 0.0908,
          "close": 0.0932,
          "volume": 2777311.3,
          "close_time": 1763265599999,
          "quote_volume": 258755.65171,
          "trades": 5249,
          "taker_buy_base": 1304751.0,
          "taker_buy_quote": 121401.88122
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.0931,
          "high": 0.0943,
          "low": 0.0913,
          "close": 0.0931,
          "volume": 1755838.6,
          "close_time": 1763279999999,
          "quote_volume": 163514.00021,
          "trades": 3420,
          "taker_buy_base": 887009.8,
          "taker_buy_quote": 82575.18951
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0931,
          "high": 0.0951,
          "low": 0.0913,
          "close": 0.0918,
          "volume": 1881364.6,
          "close_time": 1763294399999,
          "quote_volume": 175417.0724,
          "trades": 3596,
          "taker_buy_base": 1059139.6,
          "taker_buy_quote": 98788.8032
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0918,
          "high": 0.0931,
          "low": 0.0886,
          "close": 0.0888,
          "volume": 2193092.9,
          "close_time": 1763308799999,
          "quote_volume": 199613.32799,
          "trades": 4735,
          "taker_buy_base": 1064896.6,
          "taker_buy_quote": 97020.6712
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0888,
          "high": 0.0903,
          "low": 0.087,
          "close": 0.0885,
          "volume": 3065914.2,
          "close_time": 1763323199999,
          "quote_volume": 271282.51943,
          "trades": 6440,
          "taker_buy_base": 1561553.9,
          "taker_buy_quote": 138137.11562
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0884,
          "high": 0.0908,
          "low": 0.0866,
          "close": 0.0902,
          "volume": 1999574.4,
          "close_time": 1763337599999,
          "quote_volume": 175872.7956,
          "trades": 3634,
          "taker_buy_base": 834936.7,
          "taker_buy_quote": 73459.39445
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0903,
          "high": 0.0928,
          "low": 0.0884,
          "close": 0.0925,
          "volume": 2158890.3,
          "close_time": 1763351999999,
          "quote_volume": 196803.43661,
          "trades": 3146,
          "taker_buy_base": 1091007.0,
          "taker_buy_quote": 99465.29206
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0925,
          "high": 0.0926,
          "low": 0.0904,
          "close": 0.0919,
          "volume": 1121540.1,
          "close_time": 1763366399999,
          "quote_volume": 102325.05623,
          "trades": 1632,
          "taker_buy_base": 540703.6,
          "taker_buy_quote": 49311.16189
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0919,
          "high": 0.0926,
          "low": 0.0912,
          "close": 0.0922,
          "volume": 430079.0,
          "close_time": 1763380799999,
          "quote_volume": 39460.89226,
          "trades": 705,
          "taker_buy_base": 161457.0,
          "taker_buy_quote": 14829.94321
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0922,
          "high": 0.0929,
          "low": 0.087,
          "close": 0.0892,
          "volume": 3429502.7,
          "close_time": 1763395199999,
          "quote_volume": 307821.65928,
          "trades": 5311,
          "taker_buy_base": 1623441.4,
          "taker_buy_quote": 145588.45807
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0891,
          "high": 0.091,
          "low": 0.0861,
          "close": 0.0866,
          "volume": 1748730.9,
          "close_time": 1763409599999,
          "quote_volume": 153788.38205,
          "trades": 2885,
          "taker_buy_base": 917057.1,
          "taker_buy_quote": 80636.57716
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0866,
          "high": 0.0897,
          "low": 0.0862,
          "close": 0.0897,
          "volume": 1734396.2,
          "close_time": 1763423999999,
          "quote_volume": 152612.80988,
          "trades": 2207,
          "taker_buy_base": 900014.5,
          "taker_buy_quote": 79260.78854
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0896,
          "high": 0.0909,
          "low": 0.0872,
          "close": 0.0889,
          "volume": 1890531.7,
          "close_time": 1763438399999,
          "quote_volume": 168092.56931,
          "trades": 3754,
          "taker_buy_base": 726816.7,
          "taker_buy_quote": 64639.20771
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.089,
          "high": 0.0898,
          "low": 0.0863,
          "close": 0.0885,
          "volume": 1274748.4,
          "close_time": 1763452799999,
          "quote_volume": 112219.77707,
          "trades": 2679,
          "taker_buy_base": 537404.4,
          "taker_buy_quote": 47336.92421
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.0885,
          "high": 0.0893,
          "low": 0.0879,
          "close": 0.0887,
          "volume": 776901.3,
          "close_time": 1763467199999,
          "quote_volume": 68890.64447,
          "trades": 1642,
          "taker_buy_base": 430973.3,
          "taker_buy_quote": 38217.44299
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0887,
          "high": 0.0906,
          "low": 0.0873,
          "close": 0.0897,
          "volume": 1916055.6,
          "close_time": 1763481599999,
          "quote_volume": 169993.17496,
          "trades": 3482,
          "taker_buy_base": 809873.4,
          "taker_buy_quote": 71963.92825
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0898,
          "high": 0.0914,
          "low": 0.0896,
          "close": 0.0901,
          "volume": 728998.9,
          "close_time": 1763495999999,
          "quote_volume": 66099.81424,
          "trades": 1756,
          "taker_buy_base": 289246.3,
          "taker_buy_quote": 26238.66575
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0903,
          "high": 0.0905,
          "low": 0.0888,
          "close": 0.0894,
          "volume": 490977.7,
          "close_time": 1763510399999,
          "quote_volume": 44047.79246,
          "trades": 875,
          "taker_buy_base": 231308.9,
          "taker_buy_quote": 20740.88908
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0893,
          "high": 0.0895,
          "low": 0.0877,
          "close": 0.0878,
          "volume": 958384.8,
          "close_time": 1763524799999,
          "quote_volume": 84973.4161,
          "trades": 1331,
          "taker_buy_base": 465439.8,
          "taker_buy_quote": 41254.39402
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0877,
          "high": 0.0891,
          "low": 0.0856,
          "close": 0.0889,
          "volume": 1961322.7,
          "close_time": 1763539199999,
          "quote_volume": 170792.39342,
          "trades": 2535,
          "taker_buy_base": 1067009.5,
          "taker_buy_quote": 92920.35655
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0888,
          "high": 0.0897,
          "low": 0.088,
          "close": 0.0894,
          "volume": 981170.1,
          "close_time": 1763553599999,
          "quote_volume": 87358.81216,
          "trades": 889,
          "taker_buy_base": 522622.5,
          "taker_buy_quote": 46548.41999
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0893,
          "high": 0.092,
          "low": 0.0883,
          "close": 0.0883,
          "volume": 1714664.0,
          "close_time": 1763567999999,
          "quote_volume": 154099.11261,
          "trades": 1902,
          "taker_buy_base": 745303.7,
          "taker_buy_quote": 66952.22686
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0883,
          "high": 0.0889,
          "low": 0.0842,
          "close": 0.085,
          "volume": 1641716.7,
          "close_time": 1763582399999,
          "quote_volume": 141094.31787,
          "trades": 2458,
          "taker_buy_base": 927282.7,
          "taker_buy_quote": 79756.55186
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.085,
          "high": 0.0895,
          "low": 0.0845,
          "close": 0.089,
          "volume": 1322860.9,
          "close_time": 1763596799999,
          "quote_volume": 116260.11741,
          "trades": 1364,
          "taker_buy_base": 535477.8,
          "taker_buy_quote": 47061.90139
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.089,
          "high": 0.0902,
          "low": 0.0887,
          "close": 0.09,
          "volume": 970061.9,
          "close_time": 1763611199999,
          "quote_volume": 86885.05397,
          "trades": 1236,
          "taker_buy_base": 458128.5,
          "taker_buy_quote": 41067.30622
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0899,
          "high": 0.0965,
          "low": 0.0895,
          "close": 0.0912,
          "volume": 6554541.2,
          "close_time": 1763625599999,
          "quote_volume": 610726.31651,
          "trades": 7953,
          "taker_buy_base": 2894092.9,
          "taker_buy_quote": 270200.75324
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0913,
          "high": 0.0916,
          "low": 0.0895,
          "close": 0.09,
          "volume": 1273942.1,
          "close_time": 1763639999999,
          "quote_volume": 115219.23343,
          "trades": 1479,
          "taker_buy_base": 564145.8,
          "taker_buy_quote": 51055.58437
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.09,
          "high": 0.0945,
          "low": 0.0899,
          "close": 0.0914,
          "volume": 5583866.2,
          "close_time": 1763654399999,
          "quote_volume": 517862.73258,
          "trades": 4330,
          "taker_buy_base": 2535682.7,
          "taker_buy_quote": 235169.9716
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0916,
          "high": 0.0922,
          "low": 0.085,
          "close": 0.0876,
          "volume": 4697931.9,
          "close_time": 1763668799999,
          "quote_volume": 413041.58661,
          "trades": 3778,
          "taker_buy_base": 2477137.4,
          "taker_buy_quote": 218213.0234
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0873,
          "high": 0.0894,
          "low": 0.0862,
          "close": 0.0863,
          "volume": 1238258.1,
          "close_time": 1763683199999,
          "quote_volume": 108387.90462,
          "trades": 1083,
          "taker_buy_base": 566234.9,
          "taker_buy_quote": 49470.6188
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0865,
          "high": 0.0879,
          "low": 0.0831,
          "close": 0.0858,
          "volume": 2981493.6,
          "close_time": 1763697599999,
          "quote_volume": 256415.92475,
          "trades": 3542,
          "taker_buy_base": 1281893.6,
          "taker_buy_quote": 110004.97509
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0857,
          "high": 0.088,
          "low": 0.0732,
          "close": 0.0818,
          "volume": 5476903.0,
          "close_time": 1763711999999,
          "quote_volume": 447479.47846,
          "trades": 9711,
          "taker_buy_base": 2586185.3,
          "taker_buy_quote": 211923.58821
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0817,
          "high": 0.0826,
          "low": 0.078,
          "close": 0.0785,
          "volume": 2640938.2,
          "close_time": 1763726399999,
          "quote_volume": 210557.58782,
          "trades": 2211,
          "taker_buy_base": 1323477.1,
          "taker_buy_quote": 105380.3585
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0785,
          "high": 0.0845,
          "low": 0.0769,
          "close": 0.0836,
          "volume": 5009591.4,
          "close_time": 1763740799999,
          "quote_volume": 408451.01612,
          "trades": 3462,
          "taker_buy_base": 2439475.3,
          "taker_buy_quote": 198893.02292
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0835,
          "high": 0.0865,
          "low": 0.0825,
          "close": 0.0837,
          "volume": 3643212.1,
          "close_time": 1763755199999,
          "quote_volume": 307003.96317,
          "trades": 5193,
          "taker_buy_base": 1751593.1,
          "taker_buy_quote": 147551.84316
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0836,
          "high": 0.0841,
          "low": 0.0794,
          "close": 0.0835,
          "volume": 2996376.2,
          "close_time": 1763769599999,
          "quote_volume": 247822.5647,
          "trades": 4457,
          "taker_buy_base": 1534980.7,
          "taker_buy_quote": 126860.56049
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0835,
          "high": 0.0865,
          "low": 0.083,
          "close": 0.085,
          "volume": 2818047.3,
          "close_time": 1763783999999,
          "quote_volume": 238359.89284,
          "trades": 5739,
          "taker_buy_base": 1698327.4,
          "taker_buy_quote": 143797.75277
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0849,
          "high": 0.0849,
          "low": 0.0801,
          "close": 0.0815,
          "volume": 1932711.5,
          "close_time": 1763798399999,
          "quote_volume": 158411.56856,
          "trades": 2202,
          "taker_buy_base": 728151.8,
          "taker_buy_quote": 59597.85749
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0814,
          "high": 0.0816,
          "low": 0.0787,
          "close": 0.0812,
          "volume": 1208063.3,
          "close_time": 1763812799999,
          "quote_volume": 96507.18265,
          "trades": 1919,
          "taker_buy_base": 672527.5,
          "taker_buy_quote": 53665.86068
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0812,
          "high": 0.0825,
          "low": 0.0795,
          "close": 0.0805,
          "volume": 745889.7,
          "close_time": 1763827199999,
          "quote_volume": 60363.02038,
          "trades": 1601,
          "taker_buy_base": 324403.0,
          "taker_buy_quote": 26260.49428
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0804,
          "high": 0.0814,
          "low": 0.0801,
          "close": 0.0811,
          "volume": 946948.9,
          "close_time": 1763841599999,
          "quote_volume": 76520.68977,
          "trades": 1413,
          "taker_buy_base": 457457.6,
          "taker_buy_quote": 36973.02301
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.081,
          "high": 0.0825,
          "low": 0.08,
          "close": 0.0812,
          "volume": 635187.5,
          "close_time": 1763855999999,
          "quote_volume": 51485.13482,
          "trades": 1032,
          "taker_buy_base": 274422.3,
          "taker_buy_quote": 22270.70769
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0813,
          "high": 0.0829,
          "low": 0.0812,
          "close": 0.0814,
          "volume": 653012.8,
          "close_time": 1763870399999,
          "quote_volume": 53517.77689,
          "trades": 1317,
          "taker_buy_base": 307035.0,
          "taker_buy_quote": 25159.06363
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0814,
          "high": 0.085,
          "low": 0.081,
          "close": 0.0823,
          "volume": 3333133.5,
          "close_time": 1763884799999,
          "quote_volume": 277058.26924,
          "trades": 4302,
          "taker_buy_base": 1532673.9,
          "taker_buy_quote": 127374.17394
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0822,
          "high": 0.0825,
          "low": 0.0805,
          "close": 0.0813,
          "volume": 1428109.7,
          "close_time": 1763899199999,
          "quote_volume": 116428.92497,
          "trades": 1986,
          "taker_buy_base": 634201.2,
          "taker_buy_quote": 51704.92456
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0812,
          "high": 0.0825,
          "low": 0.0801,
          "close": 0.0809,
          "volume": 1488835.1,
          "close_time": 1763913599999,
          "quote_volume": 120931.45764,
          "trades": 2604,
          "taker_buy_base": 662256.5,
          "taker_buy_quote": 53798.62425
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0809,
          "high": 0.082,
          "low": 0.0802,
          "close": 0.0814,
          "volume": 1050053.9,
          "close_time": 1763927999999,
          "quote_volume": 85221.63811,
          "trades": 2590,
          "taker_buy_base": 496228.4,
          "taker_buy_quote": 40296.89721
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0814,
          "high": 0.0822,
          "low": 0.0808,
          "close": 0.0814,
          "volume": 1585637.1,
          "close_time": 1763942399999,
          "quote_volume": 129202.23947,
          "trades": 2864,
          "taker_buy_base": 796888.0,
          "taker_buy_quote": 64911.12096
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0812,
          "high": 0.0831,
          "low": 0.0803,
          "close": 0.0816,
          "volume": 2157336.1,
          "close_time": 1763956799999,
          "quote_volume": 176280.7105,
          "trades": 4986,
          "taker_buy_base": 1014299.1,
          "taker_buy_quote": 82964.90819
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.0816,
          "high": 0.0826,
          "low": 0.0803,
          "close": 0.0808,
          "volume": 1754437.5,
          "close_time": 1763971199999,
          "quote_volume": 142717.21328,
          "trades": 3845,
          "taker_buy_base": 823223.9,
          "taker_buy_quote": 67084.83895
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0807,
          "high": 0.082,
          "low": 0.0784,
          "close": 0.0805,
          "volume": 2615931.5,
          "close_time": 1763985599999,
          "quote_volume": 208942.97548,
          "trades": 2586,
          "taker_buy_base": 1344827.6,
          "taker_buy_quote": 107905.91413
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0804,
          "high": 0.0817,
          "low": 0.079,
          "close": 0.0813,
          "volume": 2116941.5,
          "close_time": 1763999999999,
          "quote_volume": 169986.41774,
          "trades": 2747,
          "taker_buy_base": 1043004.2,
          "taker_buy_quote": 83781.2146
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0813,
          "high": 0.0851,
          "low": 0.0813,
          "close": 0.0843,
          "volume": 1603416.9,
          "close_time": 1764014399999,
          "quote_volume": 134565.7858,
          "trades": 2444,
          "taker_buy_base": 720614.4,
          "taker_buy_quote": 60411.25935
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0843,
          "high": 0.0849,
          "low": 0.0831,
          "close": 0.0832,
          "volume": 693190.2,
          "close_time": 1764028799999,
          "quote_volume": 58168.6472,
          "trades": 1081,
          "taker_buy_base": 401867.6,
          "taker_buy_quote": 33744.96278
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0832,
          "high": 0.084,
          "low": 0.0821,
          "close": 0.083,
          "volume": 765265.3,
          "close_time": 1764043199999,
          "quote_volume": 63584.73922,
          "trades": 742,
          "taker_buy_base": 333995.4,
          "taker_buy_quote": 27715.01579
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0829,
          "high": 0.084,
          "low": 0.0822,
          "close": 0.0827,
          "volume": 1340240.6,
          "close_time": 1764057599999,
          "quote_volume": 111268.00157,
          "trades": 1441,
          "taker_buy_base": 727697.5,
          "taker_buy_quote": 60411.21494
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0827,
          "high": 0.0837,
          "low": 0.0817,
          "close": 0.0828,
          "volume": 1588749.6,
          "close_time": 1764071999999,
          "quote_volume": 131720.8818,
          "trades": 1626,
          "taker_buy_base": 680432.5,
          "taker_buy_quote": 56412.8518
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0829,
          "high": 0.0851,
          "low": 0.0817,
          "close": 0.0834,
          "volume": 1950803.4,
          "close_time": 1764086399999,
          "quote_volume": 162586.08261,
          "trades": 2771,
          "taker_buy_base": 852813.2,
          "taker_buy_quote": 71136.3914
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0834,
          "high": 0.0853,
          "low": 0.0824,
          "close": 0.0833,
          "volume": 1736357.6,
          "close_time": 1764100799999,
          "quote_volume": 146323.48929,
          "trades": 3110,
          "taker_buy_base": 690610.6,
          "taker_buy_quote": 58241.53837
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0834,
          "high": 0.0844,
          "low": 0.082,
          "close": 0.0838,
          "volume": 1129393.0,
          "close_time": 1764115199999,
          "quote_volume": 94307.96035,
          "trades": 1573,
          "taker_buy_base": 513787.8,
          "taker_buy_quote": 42957.83057
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0839,
          "high": 0.0841,
          "low": 0.0828,
          "close": 0.083,
          "volume": 944993.7,
          "close_time": 1764129599999,
          "quote_volume": 78867.73994,
          "trades": 1239,
          "taker_buy_base": 400462.3,
          "taker_buy_quote": 33438.10509
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.083,
          "high": 0.0843,
          "low": 0.0823,
          "close": 0.0841,
          "volume": 1728824.1,
          "close_time": 1764143999999,
          "quote_volume": 144057.96879,
          "trades": 1810,
          "taker_buy_base": 841109.5,
          "taker_buy_quote": 70222.97955
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.0841,
          "high": 0.0861,
          "low": 0.0829,
          "close": 0.0838,
          "volume": 4839572.8,
          "close_time": 1764158399999,
          "quote_volume": 407892.32902,
          "trades": 6140,
          "taker_buy_base": 2499644.4,
          "taker_buy_quote": 209984.28425
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0838,
          "high": 0.0856,
          "low": 0.082,
          "close": 0.0832,
          "volume": 3414891.6,
          "close_time": 1764172799999,
          "quote_volume": 284813.79998,
          "trades": 6007,
          "taker_buy_base": 1438248.5,
          "taker_buy_quote": 120022.66642
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0832,
          "high": 0.0877,
          "low": 0.083,
          "close": 0.0863,
          "volume": 4549907.1,
          "close_time": 1764187199999,
          "quote_volume": 390974.59009,
          "trades": 5951,
          "taker_buy_base": 2364815.4,
          "taker_buy_quote": 203622.45447
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0864,
          "high": 0.0875,
          "low": 0.0855,
          "close": 0.0869,
          "volume": 2564958.7,
          "close_time": 1764201599999,
          "quote_volume": 221919.87559,
          "trades": 5258,
          "taker_buy_base": 1571164.8,
          "taker_buy_quote": 136028.17942
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0869,
          "high": 0.089,
          "low": 0.0858,
          "close": 0.0864,
          "volume": 3117615.0,
          "close_time": 1764215999999,
          "quote_volume": 272241.98552,
          "trades": 3867,
          "taker_buy_base": 1443588.5,
          "taker_buy_quote": 126344.46499
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.0866,
          "high": 0.0875,
          "low": 0.085,
          "close": 0.0868,
          "volume": 1663498.8,
          "close_time": 1764230399999,
          "quote_volume": 143888.19609,
          "trades": 2034,
          "taker_buy_base": 883245.0,
          "taker_buy_quote": 76476.81487
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.0866,
          "high": 0.0866,
          "low": 0.0846,
          "close": 0.0854,
          "volume": 1658348.4,
          "close_time": 1764244799999,
          "quote_volume": 142133.89815,
          "trades": 2520,
          "taker_buy_base": 408629.7,
          "taker_buy_quote": 35094.35427
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0852,
          "high": 0.0857,
          "low": 0.084,
          "close": 0.0857,
          "volume": 2331373.4,
          "close_time": 1764259199999,
          "quote_volume": 197591.673,
          "trades": 2104,
          "taker_buy_base": 1076827.3,
          "taker_buy_quote": 91309.96428
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0855,
          "high": 0.0861,
          "low": 0.0854,
          "close": 0.0857,
          "volume": 646652.6,
          "close_time": 1764273599999,
          "quote_volume": 55515.63758,
          "trades": 1014,
          "taker_buy_base": 276035.1,
          "taker_buy_quote": 23706.5254
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0858,
          "high": 0.0862,
          "low": 0.0845,
          "close": 0.0848,
          "volume": 715316.1,
          "close_time": 1764287999999,
          "quote_volume": 60967.62066,
          "trades": 1049,
          "taker_buy_base": 288906.8,
          "taker_buy_quote": 24639.26834
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0848,
          "high": 0.085,
          "low": 0.0822,
          "close": 0.0827,
          "volume": 1733300.7,
          "close_time": 1764302399999,
          "quote_volume": 144649.52645,
          "trades": 2503,
          "taker_buy_base": 757784.8,
          "taker_buy_quote": 63070.035
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0827,
          "high": 0.0846,
          "low": 0.0805,
          "close": 0.0822,
          "volume": 4583675.0,
          "close_time": 1764316799999,
          "quote_volume": 378637.12693,
          "trades": 8224,
          "taker_buy_base": 2138220.7,
          "taker_buy_quote": 176690.336
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0821,
          "high": 0.0838,
          "low": 0.0815,
          "close": 0.0824,
          "volume": 1713070.7,
          "close_time": 1764331199999,
          "quote_volume": 141790.47836,
          "trades": 3454,
          "taker_buy_base": 979714.1,
          "taker_buy_quote": 81048.10445
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0824,
          "high": 0.0843,
          "low": 0.0811,
          "close": 0.0826,
          "volume": 3343348.7,
          "close_time": 1764345599999,
          "quote_volume": 276486.39545,
          "trades": 5575,
          "taker_buy_base": 2049324.4,
          "taker_buy_quote": 169650.67418
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0827,
          "high": 0.0827,
          "low": 0.0791,
          "close": 0.082,
          "volume": 5276170.1,
          "close_time": 1764359999999,
          "quote_volume": 426461.5217,
          "trades": 5922,
          "taker_buy_base": 2889518.3,
          "taker_buy_quote": 233336.11681
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0819,
          "high": 0.0821,
          "low": 0.0808,
          "close": 0.0816,
          "volume": 788001.1,
          "close_time": 1764374399999,
          "quote_volume": 64135.88402,
          "trades": 959,
          "taker_buy_base": 384217.6,
          "taker_buy_quote": 31276.83823
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0815,
          "high": 0.0821,
          "low": 0.0811,
          "close": 0.0812,
          "volume": 607680.8,
          "close_time": 1764388799999,
          "quote_volume": 49573.19131,
          "trades": 854,
          "taker_buy_base": 268929.9,
          "taker_buy_quote": 21933.2607
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0811,
          "high": 0.0828,
          "low": 0.0809,
          "close": 0.0815,
          "volume": 922754.0,
          "close_time": 1764403199999,
          "quote_volume": 75708.71903,
          "trades": 953,
          "taker_buy_base": 540534.3,
          "taker_buy_quote": 44353.63057
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0815,
          "high": 0.0823,
          "low": 0.081,
          "close": 0.0822,
          "volume": 706291.3,
          "close_time": 1764417599999,
          "quote_volume": 57679.799,
          "trades": 864,
          "taker_buy_base": 285268.5,
          "taker_buy_quote": 23302.63942
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0821,
          "high": 0.0823,
          "low": 0.0799,
          "close": 0.0809,
          "volume": 2362515.4,
          "close_time": 1764431999999,
          "quote_volume": 190965.83578,
          "trades": 2176,
          "taker_buy_base": 950756.1,
          "taker_buy_quote": 76906.20701
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0807,
          "high": 0.0809,
          "low": 0.0777,
          "close": 0.0782,
          "volume": 2054919.3,
          "close_time": 1764446399999,
          "quote_volume": 162059.68044,
          "trades": 2237,
          "taker_buy_base": 895197.7,
          "taker_buy_quote": 70428.52086
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0781,
          "high": 0.0782,
          "low": 0.0768,
          "close": 0.077,
          "volume": 1429171.9,
          "close_time": 1764460799999,
          "quote_volume": 110530.68165,
          "trades": 1383,
          "taker_buy_base": 655488.3,
          "taker_buy_quote": 50748.85077
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0771,
          "high": 0.0783,
          "low": 0.0763,
          "close": 0.0777,
          "volume": 1452470.4,
          "close_time": 1764475199999,
          "quote_volume": 112284.1514,
          "trades": 1694,
          "taker_buy_base": 868650.9,
          "taker_buy_quote": 67151.13792
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0776,
          "high": 0.0784,
          "low": 0.0764,
          "close": 0.0782,
          "volume": 528058.6,
          "close_time": 1764489599999,
          "quote_volume": 40755.0122,
          "trades": 815,
          "taker_buy_base": 229628.2,
          "taker_buy_quote": 17730.84152
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0781,
          "high": 0.0788,
          "low": 0.0774,
          "close": 0.0787,
          "volume": 1174577.8,
          "close_time": 1764503999999,
          "quote_volume": 91687.33443,
          "trades": 1030,
          "taker_buy_base": 580749.7,
          "taker_buy_quote": 45362.64022
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.0787,
          "high": 0.0796,
          "low": 0.0782,
          "close": 0.079,
          "volume": 987530.6,
          "close_time": 1764518399999,
          "quote_volume": 77869.91699,
          "trades": 872,
          "taker_buy_base": 382947.5,
          "taker_buy_quote": 30208.12618
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0789,
          "high": 0.0799,
          "low": 0.0785,
          "close": 0.0791,
          "volume": 836868.9,
          "close_time": 1764532799999,
          "quote_volume": 66232.9768,
          "trades": 1065,
          "taker_buy_base": 366701.3,
          "taker_buy_quote": 29010.03515
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0791,
          "high": 0.0794,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 743594.0,
          "close_time": 1764547199999,
          "quote_volume": 58432.61642,
          "trades": 819,
          "taker_buy_base": 380622.2,
          "taker_buy_quote": 29930.09091
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0773,
          "high": 0.0773,
          "low": 0.0708,
          "close": 0.0714,
          "volume": 5175512.5,
          "close_time": 1764561599999,
          "quote_volume": 379065.6622,
          "trades": 4216,
          "taker_buy_base": 2775524.5,
          "taker_buy_quote": 202950.87074
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0712,
          "high": 0.0721,
          "low": 0.0702,
          "close": 0.0706,
          "volume": 1971014.9,
          "close_time": 1764575999999,
          "quote_volume": 140033.12982,
          "trades": 2112,
          "taker_buy_base": 612747.7,
          "taker_buy_quote": 43525.23253
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0704,
          "high": 0.0716,
          "low": 0.0703,
          "close": 0.0707,
          "volume": 764510.2,
          "close_time": 1764590399999,
          "quote_volume": 54202.83073,
          "trades": 819,
          "taker_buy_base": 379979.0,
          "taker_buy_quote": 26899.37589
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0707,
          "high": 0.0734,
          "low": 0.0702,
          "close": 0.0725,
          "volume": 3648517.5,
          "close_time": 1764604799999,
          "quote_volume": 261741.69015,
          "trades": 1885,
          "taker_buy_base": 1995568.1,
          "taker_buy_quote": 142924.13887
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0725,
          "high": 0.0728,
          "low": 0.0711,
          "close": 0.0717,
          "volume": 1251684.7,
          "close_time": 1764619199999,
          "quote_volume": 89896.71914,
          "trades": 665,
          "taker_buy_base": 657865.7,
          "taker_buy_quote": 47214.34873
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0716,
          "high": 0.0737,
          "low": 0.0716,
          "close": 0.0731,
          "volume": 528776.8,
          "close_time": 1764633599999,
          "quote_volume": 38490.80135,
          "trades": 527,
          "taker_buy_base": 279092.8,
          "taker_buy_quote": 20327.67017
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0732,
          "high": 0.0748,
          "low": 0.0729,
          "close": 0.0737,
          "volume": 1883170.2,
          "close_time": 1764647999999,
          "quote_volume": 138893.95385,
          "trades": 1093,
          "taker_buy_base": 975275.1,
          "taker_buy_quote": 72055.41826
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0737,
          "high": 0.0772,
          "low": 0.0728,
          "close": 0.0759,
          "volume": 4776394.7,
          "close_time": 1764662399999,
          "quote_volume": 359252.57524,
          "trades": 2989,
          "taker_buy_base": 2523991.5,
          "taker_buy_quote": 189932.6912
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0757,
          "high": 0.0783,
          "low": 0.0738,
          "close": 0.0766,
          "volume": 5325560.1,
          "close_time": 1764676799999,
          "quote_volume": 404481.14765,
          "trades": 2742,
          "taker_buy_base": 2576688.8,
          "taker_buy_quote": 196211.42663
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0766,
          "high": 0.0795,
          "low": 0.075,
          "close": 0.0783,
          "volume": 3214599.4,
          "close_time": 1764691199999,
          "quote_volume": 246578.48048,
          "trades": 2361,
          "taker_buy_base": 1282951.8,
          "taker_buy_quote": 98588.31592
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0784,
          "high": 0.079,
          "low": 0.0774,
          "close": 0.0777,
          "volume": 1518855.9,
          "close_time": 1764705599999,
          "quote_volume": 118798.39406,
          "trades": 1162,
          "taker_buy_base": 645108.6,
          "taker_buy_quote": 50523.24084
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0779,
          "high": 0.0788,
          "low": 0.0765,
          "close": 0.078,
          "volume": 950810.9,
          "close_time": 1764719999999,
          "quote_volume": 73948.81095,
          "trades": 579,
          "taker_buy_base": 527671.5,
          "taker_buy_quote": 41106.87198
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0781,
          "high": 0.0788,
          "low": 0.0775,
          "close": 0.0784,
          "volume": 1016038.1,
          "close_time": 1764734399999,
          "quote_volume": 79428.28629,
          "trades": 669,
          "taker_buy_base": 493013.8,
          "taker_buy_quote": 38574.41238
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0783,
          "high": 0.0818,
          "low": 0.0778,
          "close": 0.0809,
          "volume": 2465527.3,
          "close_time": 1764748799999,
          "quote_volume": 197215.33495,
          "trades": 1543,
          "taker_buy_base": 1212579.5,
          "taker_buy_quote": 97172.45193
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0809,
          "high": 0.0813,
          "low": 0.0797,
          "close": 0.0801,
          "volume": 1072775.1,
          "close_time": 1764763199999,
          "quote_volume": 86393.18421,
          "trades": 935,
          "taker_buy_base": 400268.1,
          "taker_buy_quote": 32270.95644
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.08,
          "high": 0.0801,
          "low": 0.0768,
          "close": 0.0782,
          "volume": 2894524.7,
          "close_time": 1764777599999,
          "quote_volume": 226751.47449,
          "trades": 1955,
          "taker_buy_base": 1128517.2,
          "taker_buy_quote": 88251.40783
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0783,
          "high": 0.0802,
          "low": 0.0777,
          "close": 0.0797,
          "volume": 1273646.9,
          "close_time": 1764791999999,
          "quote_volume": 100890.13061,
          "trades": 938,
          "taker_buy_base": 702276.1,
          "taker_buy_quote": 55592.41644
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0798,
          "high": 0.0806,
          "low": 0.0795,
          "close": 0.0802,
          "volume": 727351.2,
          "close_time": 1764806399999,
          "quote_volume": 58177.83967,
          "trades": 687,
          "taker_buy_base": 347698.3,
          "taker_buy_quote": 27806.30376
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0803,
          "high": 0.0809,
          "low": 0.0796,
          "close": 0.08,
          "volume": 556339.0,
          "close_time": 1764820799999,
          "quote_volume": 44548.56842,
          "trades": 764,
          "taker_buy_base": 277016.0,
          "taker_buy_quote": 22193.46175
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0799,
          "high": 0.0836,
          "low": 0.0787,
          "close": 0.079,
          "volume": 5778528.7,
          "close_time": 1764835199999,
          "quote_volume": 469224.67285,
          "trades": 8341,
          "taker_buy_base": 2770114.0,
          "taker_buy_quote": 225536.52977
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.0759,
          "close": 0.077,
          "volume": 1376205.3,
          "close_time": 1764849599999,
          "quote_volume": 106497.33602,
          "trades": 2314,
          "taker_buy_base": 592228.9,
          "taker_buy_quote": 45855.26871
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0769,
          "high": 0.0786,
          "low": 0.0756,
          "close": 0.0779,
          "volume": 2970063.7,
          "close_time": 1764863999999,
          "quote_volume": 228351.46871,
          "trades": 2346,
          "taker_buy_base": 1427905.8,
          "taker_buy_quote": 109704.26883
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0777,
          "high": 0.0781,
          "low": 0.075,
          "close": 0.0767,
          "volume": 1700088.2,
          "close_time": 1764878399999,
          "quote_volume": 130420.34625,
          "trades": 1570,
          "taker_buy_base": 980834.9,
          "taker_buy_quote": 75294.46459
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0768,
          "high": 0.0775,
          "low": 0.0761,
          "close": 0.0771,
          "volume": 791163.6,
          "close_time": 1764892799999,
          "quote_volume": 60680.85759,
          "trades": 574,
          "taker_buy_base": 374947.7,
          "taker_buy_quote": 28784.049
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0771,
          "high": 0.0788,
          "low": 0.0766,
          "close": 0.0777,
          "volume": 1147701.0,
          "close_time": 1764907199999,
          "quote_volume": 89105.35599,
          "trades": 1451,
          "taker_buy_base": 441528.3,
          "taker_buy_quote": 34283.32663
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0779,
          "high": 0.0811,
          "low": 0.0767,
          "close": 0.0802,
          "volume": 1608666.1,
          "close_time": 1764921599999,
          "quote_volume": 127574.16786,
          "trades": 2008,
          "taker_buy_base": 763522.6,
          "taker_buy_quote": 60450.33455
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.0758,
          "close": 0.0767,
          "volume": 4992193.4,
          "close_time": 1764935999999,
          "quote_volume": 385878.15716,
          "trades": 4240,
          "taker_buy_base": 2325316.4,
          "taker_buy_quote": 179651.09975
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0766,
          "high": 0.0775,
          "low": 0.0752,
          "close": 0.0763,
          "volume": 1464929.5,
          "close_time": 1764950399999,
          "quote_volume": 111880.47067,
          "trades": 2096,
          "taker_buy_base": 644451.9,
          "taker_buy_quote": 49166.75219
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0761,
          "high": 0.0762,
          "low": 0.0728,
          "close": 0.0749,
          "volume": 2262685.8,
          "close_time": 1764964799999,
          "quote_volume": 168148.4894,
          "trades": 2427,
          "taker_buy_base": 1155763.5,
          "taker_buy_quote": 85921.67325
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0748,
          "high": 0.0763,
          "low": 0.0746,
          "close": 0.0757,
          "volume": 967049.4,
          "close_time": 1764979199999,
          "quote_volume": 72966.68542,
          "trades": 653,
          "taker_buy_base": 538625.2,
          "taker_buy_quote": 40640.02428
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0754,
          "high": 0.0771,
          "low": 0.075,
          "close": 0.0771,
          "volume": 697094.4,
          "close_time": 1764993599999,
          "quote_volume": 53136.85793,
          "trades": 596,
          "taker_buy_base": 363299.7,
          "taker_buy_quote": 27707.68948
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.0769,
          "high": 0.0787,
          "low": 0.0759,
          "close": 0.0782,
          "volume": 2880519.8,
          "close_time": 1765007999999,
          "quote_volume": 222720.55679,
          "trades": 2133,
          "taker_buy_base": 1179063.4,
          "taker_buy_quote": 91109.40171
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0781,
          "high": 0.0816,
          "low": 0.0773,
          "close": 0.0806,
          "volume": 5479578.2,
          "close_time": 1765022399999,
          "quote_volume": 437895.63179,
          "trades": 4306,
          "taker_buy_base": 2839165.0,
          "taker_buy_quote": 226872.19983
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0805,
          "high": 0.0811,
          "low": 0.0781,
          "close": 0.0787,
          "volume": 2218807.5,
          "close_time": 1765036799999,
          "quote_volume": 177077.77083,
          "trades": 1863,
          "taker_buy_base": 814802.3,
          "taker_buy_quote": 65132.44188
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0786,
          "high": 0.0808,
          "low": 0.078,
          "close": 0.0783,
          "volume": 1827839.8,
          "close_time": 1765051199999,
          "quote_volume": 144934.78007,
          "trades": 1957,
          "taker_buy_base": 725922.3,
          "taker_buy_quote": 57635.26814
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0784,
          "high": 0.0799,
          "low": 0.0781,
          "close": 0.0785,
          "volume": 1336202.8,
          "close_time": 1765065599999,
          "quote_volume": 105745.36339,
          "trades": 991,
          "taker_buy_base": 671375.7,
          "taker_buy_quote": 53162.67414
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0787,
          "high": 0.0794,
          "low": 0.0782,
          "close": 0.0785,
          "volume": 829308.0,
          "close_time": 1765079999999,
          "quote_volume": 65415.23771,
          "trades": 930,
          "taker_buy_base": 462517.7,
          "taker_buy_quote": 36500.88733
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0784,
          "high": 0.0791,
          "low": 0.0767,
          "close": 0.0768,
          "volume": 1126327.0,
          "close_time": 1765094399999,
          "quote_volume": 87913.29661,
          "trades": 905,
          "taker_buy_base": 440186.3,
          "taker_buy_quote": 34361.26622
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0768,
          "high": 0.079,
          "low": 0.0761,
          "close": 0.0781,
          "volume": 1610280.9,
          "close_time": 1765108799999,
          "quote_volume": 124365.04257,
          "trades": 1234,
          "taker_buy_base": 938632.9,
          "taker_buy_quote": 72548.03248
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0781,
          "high": 0.0786,
          "low": 0.0739,
          "close": 0.0774,
          "volume": 2212985.1,
          "close_time": 1765123199999,
          "quote_volume": 169045.43447,
          "trades": 1582,
          "taker_buy_base": 1050275.0,
          "taker_buy_quote": 80263.4379
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0774,
          "high": 0.0793,
          "low": 0.0764,
          "close": 0.0787,
          "volume": 797083.1,
          "close_time": 1765137599999,
          "quote_volume": 62253.48449,
          "trades": 593,
          "taker_buy_base": 419982.8,
          "taker_buy_quote": 32783.76764
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0787,
          "high": 0.0799,
          "low": 0.0749,
          "close": 0.0762,
          "volume": 1586635.5,
          "close_time": 1765151999999,
          "quote_volume": 122144.0785,
          "trades": 1249,
          "taker_buy_base": 713074.6,
          "taker_buy_quote": 54906.88013
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0761,
          "high": 0.0785,
          "low": 0.0758,
          "close": 0.0782,
          "volume": 953320.8,
          "close_time": 1765166399999,
          "quote_volume": 73478.84293,
          "trades": 819,
          "taker_buy_base": 428081.3,
          "taker_buy_quote": 32975.70296
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0782,
          "high": 0.0808,
          "low": 0.078,
          "close": 0.0803,
          "volume": 1425179.0,
          "close_time": 1765180799999,
          "quote_volume": 113831.90241,
          "trades": 1364,
          "taker_buy_base": 622624.1,
          "taker_buy_quote": 49730.88875
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0804,
          "high": 0.0828,
          "low": 0.0794,
          "close": 0.0818,
          "volume": 3349804.0,
          "close_time": 1765195199999,
          "quote_volume": 270619.14,
          "trades": 3270,
          "taker_buy_base": 1821483.8,
          "taker_buy_quote": 147298.8034
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0819,
          "high": 0.0843,
          "low": 0.0797,
          "close": 0.0801,
          "volume": 5422436.5,
          "close_time": 1765209599999,
          "quote_volume": 442824.56391,
          "trades": 4638,
          "taker_buy_base": 2775802.9,
          "taker_buy_quote": 227204.96449
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0802,
          "high": 0.0815,
          "low": 0.0789,
          "close": 0.0797,
          "volume": 2605659.5,
          "close_time": 1765223999999,
          "quote_volume": 208421.22524,
          "trades": 2252,
          "taker_buy_base": 1036013.6,
          "taker_buy_quote": 83113.00609
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0798,
          "high": 0.0812,
          "low": 0.0796,
          "close": 0.0802,
          "volume": 409361.7,
          "close_time": 1765238399999,
          "quote_volume": 32941.44879,
          "trades": 417,
          "taker_buy_base": 234203.6,
          "taker_buy_quote": 18825.1062
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0801,
          "high": 0.0803,
          "low": 0.0787,
          "close": 0.0799,
          "volume": 679977.6,
          "close_time": 1765252799999,
          "quote_volume": 54093.38965,
          "trades": 776,
          "taker_buy_base": 347314.7,
          "taker_buy_quote": 27631.44227
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0799,
          "high": 0.0806,
          "low": 0.0785,
          "close": 0.0804,
          "volume": 571046.3,
          "close_time": 1765267199999,
          "quote_volume": 45359.58927,
          "trades": 644,
          "taker_buy_base": 277945.5,
          "taker_buy_quote": 22050.84715
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0804,
          "high": 0.0832,
          "low": 0.0799,
          "close": 0.0824,
          "volume": 2143292.5,
          "close_time": 1765281599999,
          "quote_volume": 174559.78569,
          "trades": 1921,
          "taker_buy_base": 1049750.8,
          "taker_buy_quote": 85544.33723
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0825,
          "high": 0.0845,
          "low": 0.0817,
          "close": 0.0837,
          "volume": 2094686.7,
          "close_time": 1765295999999,
          "quote_volume": 173804.65486,
          "trades": 2720,
          "taker_buy_base": 888177.2,
          "taker_buy_quote": 73710.61136
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0838,
          "high": 0.0854,
          "low": 0.0832,
          "close": 0.0836,
          "volume": 1931190.3,
          "close_time": 1765310399999,
          "quote_volume": 162775.70648,
          "trades": 2445,
          "taker_buy_base": 1038112.0,
          "taker_buy_quote": 87499.8396
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0835,
          "high": 0.084,
          "low": 0.0813,
          "close": 0.0827,
          "volume": 890980.6,
          "close_time": 1765324799999,
          "quote_volume": 73695.77446,
          "trades": 860,
          "taker_buy_base": 464921.1,
          "taker_buy_quote": 38467.14996
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0828,
          "high": 0.0829,
          "low": 0.0815,
          "close": 0.0826,
          "volume": 665099.5,
          "close_time": 1765339199999,
          "quote_volume": 54690.94071,
          "trades": 597,
          "taker_buy_base": 297151.9,
          "taker_buy_quote": 24428.38109
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0826,
          "high": 0.0834,
          "low": 0.0815,
          "close": 0.0818,
          "volume": 562799.8,
          "close_time": 1765353599999,
          "quote_volume": 46356.72435,
          "trades": 615,
          "taker_buy_base": 234337.1,
          "taker_buy_quote": 19348.66799
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0818,
          "high": 0.0819,
          "low": 0.0799,
          "close": 0.0807,
          "volume": 1394313.1,
          "close_time": 1765367999999,
          "quote_volume": 112660.68289,
          "trades": 986,
          "taker_buy_base": 560669.2,
          "taker_buy_quote": 45261.2411
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0807,
          "high": 0.0815,
          "low": 0.0802,
          "close": 0.0807,
          "volume": 1174057.7,
          "close_time": 1765382399999,
          "quote_volume": 94767.5786,
          "trades": 742,
          "taker_buy_base": 547636.9,
          "taker_buy_quote": 44195.08555
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0807,
          "high": 0.0833,
          "low": 0.0806,
          "close": 0.0828,
          "volume": 1625728.9,
          "close_time": 1765396799999,
          "quote_volume": 133526.66758,
          "trades": 1451,
          "taker_buy_base": 842000.3,
          "taker_buy_quote": 69152.49569
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0829,
          "high": 0.0841,
          "low": 0.0795,
          "close": 0.0799,
          "volume": 1105460.8,
          "close_time": 1765411199999,
          "quote_volume": 90054.75373,
          "trades": 1493,
          "taker_buy_base": 517896.7,
          "taker_buy_quote": 42098.46155
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0798,
          "high": 0.0802,
          "low": 0.0763,
          "close": 0.0766,
          "volume": 2930115.7,
          "close_time": 1765425599999,
          "quote_volume": 228427.896,
          "trades": 2173,
          "taker_buy_base": 1330817.5,
          "taker_buy_quote": 104056.65369
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0764,
          "high": 0.0782,
          "low": 0.0761,
          "close": 0.0778,
          "volume": 583247.9,
          "close_time": 1765439999999,
          "quote_volume": 45207.5383,
          "trades": 798,
          "taker_buy_base": 308433.8,
          "taker_buy_quote": 23864.0649
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0778,
          "high": 0.0788,
          "low": 0.0765,
          "close": 0.0776,
          "volume": 1342574.5,
          "close_time": 1765454399999,
          "quote_volume": 103937.92017,
          "trades": 1088,
          "taker_buy_base": 865346.2,
          "taker_buy_quote": 67080.25844
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0775,
          "high": 0.0788,
          "low": 0.0769,
          "close": 0.0778,
          "volume": 772206.8,
          "close_time": 1765468799999,
          "quote_volume": 60094.91299,
          "trades": 564,
          "taker_buy_base": 347797.9,
          "taker_buy_quote": 27081.38744
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0778,
          "high": 0.0789,
          "low": 0.0772,
          "close": 0.0779,
          "volume": 559251.3,
          "close_time": 1765483199999,
          "quote_volume": 43650.78715,
          "trades": 753,
          "taker_buy_base": 237473.5,
          "taker_buy_quote": 18524.57479
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0779,
          "high": 0.0816,
          "low": 0.0779,
          "close": 0.0796,
          "volume": 1286113.5,
          "close_time": 1765497599999,
          "quote_volume": 102862.8831,
          "trades": 1799,
          "taker_buy_base": 755209.2,
          "taker_buy_quote": 60198.65886
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0795,
          "high": 0.0799,
          "low": 0.0787,
          "close": 0.0792,
          "volume": 408888.0,
          "close_time": 1765511999999,
          "quote_volume": 32456.08411,
          "trades": 436,
          "taker_buy_base": 221342.5,
          "taker_buy_quote": 17599.50313
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0792,
          "high": 0.0807,
          "low": 0.0788,
          "close": 0.0807,
          "volume": 885383.0,
          "close_time": 1765526399999,
          "quote_volume": 70688.37918,
          "trades": 1190,
          "taker_buy_base": 571339.1,
          "taker_buy_quote": 45649.67623
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0807,
          "high": 0.0835,
          "low": 0.0786,
          "close": 0.0794,
          "volume": 5807048.9,
          "close_time": 1765540799999,
          "quote_volume": 471193.84131,
          "trades": 6191,
          "taker_buy_base": 3064777.3,
          "taker_buy_quote": 249245.25218
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0793,
          "high": 0.0799,
          "low": 0.0743,
          "close": 0.0748,
          "volume": 2026357.7,
          "close_time": 1765555199999,
          "quote_volume": 156934.54944,
          "trades": 1875,
          "taker_buy_base": 794437.7,
          "taker_buy_quote": 61392.6409
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0748,
          "high": 0.0765,
          "low": 0.0728,
          "close": 0.0761,
          "volume": 2124906.5,
          "close_time": 1765569599999,
          "quote_volume": 158399.30305,
          "trades": 1946,
          "taker_buy_base": 985450.0,
          "taker_buy_quote": 73569.32794
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0762,
          "high": 0.0786,
          "low": 0.076,
          "close": 0.0777,
          "volume": 448496.9,
          "close_time": 1765583999999,
          "quote_volume": 34736.02236,
          "trades": 579,
          "taker_buy_base": 228480.0,
          "taker_buy_quote": 17708.14642
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0778,
          "high": 0.0782,
          "low": 0.0768,
          "close": 0.0777,
          "volume": 1295537.5,
          "close_time": 1765598399999,
          "quote_volume": 100652.4674,
          "trades": 909,
          "taker_buy_base": 670427.3,
          "taker_buy_quote": 52147.76004
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0776,
          "high": 0.0795,
          "low": 0.0775,
          "close": 0.0791,
          "volume": 451353.5,
          "close_time": 1765612799999,
          "quote_volume": 35343.68949,
          "trades": 696,
          "taker_buy_base": 244215.2,
          "taker_buy_quote": 19145.29461
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0789,
          "high": 0.079,
          "low": 0.0783,
          "close": 0.0787,
          "volume": 598252.5,
          "close_time": 1765627199999,
          "quote_volume": 47062.11628,
          "trades": 498,
          "taker_buy_base": 324540.9,
          "taker_buy_quote": 25531.42812
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0787,
          "high": 0.0793,
          "low": 0.078,
          "close": 0.0791,
          "volume": 592857.3,
          "close_time": 1765641599999,
          "quote_volume": 46609.52339,
          "trades": 684,
          "taker_buy_base": 294802.4,
          "taker_buy_quote": 23209.89841
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0791,
          "high": 0.0805,
          "low": 0.0791,
          "close": 0.0801,
          "volume": 1062351.7,
          "close_time": 1765655999999,
          "quote_volume": 84953.75273,
          "trades": 702,
          "taker_buy_base": 663795.0,
          "taker_buy_quote": 53072.63032
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0801,
          "high": 0.0802,
          "low": 0.0786,
          "close": 0.0794,
          "volume": 415523.1,
          "close_time": 1765670399999,
          "quote_volume": 32946.95632,
          "trades": 392,
          "taker_buy_base": 149478.8,
          "taker_buy_quote": 11854.86328
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0793,
          "high": 0.0802,
          "low": 0.079,
          "close": 0.0799,
          "volume": 281381.9,
          "close_time": 1765684799999,
          "quote_volume": 22441.80122,
          "trades": 212,
          "taker_buy_base": 134616.4,
          "taker_buy_quote": 10744.0487
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0798,
          "high": 0.0798,
          "low": 0.0782,
          "close": 0.0791,
          "volume": 405909.5,
          "close_time": 1765699199999,
          "quote_volume": 32040.785,
          "trades": 528,
          "taker_buy_base": 161324.7,
          "taker_buy_quote": 12736.25614
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0791,
          "high": 0.0805,
          "low": 0.0772,
          "close": 0.0779,
          "volume": 1906778.8,
          "close_time": 1765713599999,
          "quote_volume": 150942.59393,
          "trades": 1505,
          "taker_buy_base": 876265.7,
          "taker_buy_quote": 69325.07639
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0778,
          "high": 0.0787,
          "low": 0.0773,
          "close": 0.0785,
          "volume": 426796.5,
          "close_time": 1765727999999,
          "quote_volume": 33237.00136,
          "trades": 514,
          "taker_buy_base": 182793.4,
          "taker_buy_quote": 14250.05255
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0785,
          "high": 0.0786,
          "low": 0.0763,
          "close": 0.0767,
          "volume": 655173.9,
          "close_time": 1765742399999,
          "quote_volume": 50640.13382,
          "trades": 578,
          "taker_buy_base": 319952.7,
          "taker_buy_quote": 24746.77323
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0766,
          "high": 0.0769,
          "low": 0.0752,
          "close": 0.0759,
          "volume": 889760.8,
          "close_time": 1765756799999,
          "quote_volume": 67641.21914,
          "trades": 556,
          "taker_buy_base": 315142.5,
          "taker_buy_quote": 23985.25095
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0759,
          "high": 0.0785,
          "low": 0.0757,
          "close": 0.0777,
          "volume": 788395.4,
          "close_time": 1765771199999,
          "quote_volume": 61030.49932,
          "trades": 739,
          "taker_buy_base": 401146.4,
          "taker_buy_quote": 31082.2266
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0778,
          "high": 0.0788,
          "low": 0.0776,
          "close": 0.0781,
          "volume": 1072185.6,
          "close_time": 1765785599999,
          "quote_volume": 83849.06379,
          "trades": 778,
          "taker_buy_base": 526032.3,
          "taker_buy_quote": 41221.75669
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0782,
          "high": 0.0796,
          "low": 0.0779,
          "close": 0.0794,
          "volume": 1164678.9,
          "close_time": 1765799999999,
          "quote_volume": 91915.50708,
          "trades": 929,
          "taker_buy_base": 585323.8,
          "taker_buy_quote": 46157.26852
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0794,
          "high": 0.0806,
          "low": 0.0763,
          "close": 0.077,
          "volume": 3851030.6,
          "close_time": 1765814399999,
          "quote_volume": 303633.50145,
          "trades": 3609,
          "taker_buy_base": 1747490.1,
          "taker_buy_quote": 137532.84756
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.077,
          "high": 0.0773,
          "low": 0.0745,
          "close": 0.076,
          "volume": 1585265.8,
          "close_time": 1765828799999,
          "quote_volume": 120208.16163,
          "trades": 1973,
          "taker_buy_base": 845833.0,
          "taker_buy_quote": 64092.47498
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0759,
          "high": 0.0765,
          "low": 0.075,
          "close": 0.0762,
          "volume": 674958.0,
          "close_time": 1765843199999,
          "quote_volume": 51085.7454,
          "trades": 980,
          "taker_buy_base": 300135.5,
          "taker_buy_quote": 22745.72619
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0762,
          "high": 0.0778,
          "low": 0.0755,
          "close": 0.0778,
          "volume": 1077348.4,
          "close_time": 1765857599999,
          "quote_volume": 82108.43381,
          "trades": 1137,
          "taker_buy_base": 555407.4,
          "taker_buy_quote": 42390.70848
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0778,
          "high": 0.0848,
          "low": 0.0776,
          "close": 0.0817,
          "volume": 8765288.5,
          "close_time": 1765871999999,
          "quote_volume": 717506.12128,
          "trades": 8899,
          "taker_buy_base": 4692507.5,
          "taker_buy_quote": 384465.12005
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0816,
          "high": 0.087,
          "low": 0.0805,
          "close": 0.0841,
          "volume": 10523212.1,
          "close_time": 1765886399999,
          "quote_volume": 878163.02928,
          "trades": 10826,
          "taker_buy_base": 5211734.4,
          "taker_buy_quote": 435872.77812
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.084,
          "high": 0.085,
          "low": 0.0811,
          "close": 0.0841,
          "volume": 5191005.3,
          "close_time": 1765900799999,
          "quote_volume": 429804.36603,
          "trades": 6124,
          "taker_buy_base": 2568248.5,
          "taker_buy_quote": 212771.9521
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0839,
          "high": 0.0847,
          "low": 0.0826,
          "close": 0.0834,
          "volume": 1937177.3,
          "close_time": 1765915199999,
          "quote_volume": 161865.5856,
          "trades": 1997,
          "taker_buy_base": 818702.6,
          "taker_buy_quote": 68466.54926
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0835,
          "high": 0.0843,
          "low": 0.0822,
          "close": 0.0828,
          "volume": 1641118.3,
          "close_time": 1765929599999,
          "quote_volume": 136430.49274,
          "trades": 2533,
          "taker_buy_base": 749051.6,
          "taker_buy_quote": 62280.45099
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0828,
          "high": 0.0853,
          "low": 0.0812,
          "close": 0.0845,
          "volume": 4359935.6,
          "close_time": 1765943999999,
          "quote_volume": 361125.3872,
          "trades": 5069,
          "taker_buy_base": 2115908.1,
          "taker_buy_quote": 175278.70589
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0846,
          "high": 0.0885,
          "low": 0.0841,
          "close": 0.0853,
          "volume": 7002293.8,
          "close_time": 1765958399999,
          "quote_volume": 602247.60444,
          "trades": 5867,
          "taker_buy_base": 3943118.0,
          "taker_buy_quote": 339424.36986
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0853,
          "high": 0.088,
          "low": 0.0834,
          "close": 0.0873,
          "volume": 5520179.6,
          "close_time": 1765972799999,
          "quote_volume": 472544.34346,
          "trades": 5636,
          "taker_buy_base": 2763686.1,
          "taker_buy_quote": 237334.08051
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0872,
          "high": 0.0919,
          "low": 0.082,
          "close": 0.0823,
          "volume": 11852136.6,
          "close_time": 1765987199999,
          "quote_volume": 1031222.27526,
          "trades": 16826,
          "taker_buy_base": 5242475.3,
          "taker_buy_quote": 458619.75497
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0822,
          "high": 0.0826,
          "low": 0.079,
          "close": 0.08,
          "volume": 4073433.9,
          "close_time": 1766001599999,
          "quote_volume": 330277.82504,
          "trades": 7342,
          "taker_buy_base": 1749463.0,
          "taker_buy_quote": 141931.15212
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.08,
          "high": 0.0816,
          "low": 0.0793,
          "close": 0.0809,
          "volume": 834289.9,
          "close_time": 1766015999999,
          "quote_volume": 67135.28302,
          "trades": 1955,
          "taker_buy_base": 491020.2,
          "taker_buy_quote": 39521.03815
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0808,
          "high": 0.0855,
          "low": 0.0808,
          "close": 0.0839,
          "volume": 4958218.2,
          "close_time": 1766030399999,
          "quote_volume": 415169.11329,
          "trades": 10584,
          "taker_buy_base": 2578324.7,
          "taker_buy_quote": 216089.71301
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0839,
          "high": 0.087,
          "low": 0.0836,
          "close": 0.0863,
          "volume": 5237762.4,
          "close_time": 1766044799999,
          "quote_volume": 448500.8064,
          "trades": 9420,
          "taker_buy_base": 2756645.6,
          "taker_buy_quote": 236292.11156
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0863,
          "high": 0.0883,
          "low": 0.0857,
          "close": 0.088,
          "volume": 2718611.6,
          "close_time": 1766059199999,
          "quote_volume": 236764.42667,
          "trades": 4660,
          "taker_buy_base": 1266296.0,
          "taker_buy_quote": 110384.07965
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0881,
          "high": 0.0902,
          "low": 0.0863,
          "close": 0.0877,
          "volume": 3821756.4,
          "close_time": 1766073599999,
          "quote_volume": 335791.63896,
          "trades": 6111,
          "taker_buy_base": 1746701.0,
          "taker_buy_quote": 153538.31197
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0876,
          "high": 0.0882,
          "low": 0.0835,
          "close": 0.086,
          "volume": 4206439.9,
          "close_time": 1766087999999,
          "quote_volume": 363240.13468,
          "trades": 5161,
          "taker_buy_base": 2070090.1,
          "taker_buy_quote": 178911.50214
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0861,
          "high": 0.0885,
          "low": 0.0856,
          "close": 0.0875,
          "volume": 2285497.1,
          "close_time": 1766102399999,
          "quote_volume": 199243.38492,
          "trades": 2686,
          "taker_buy_base": 1214011.9,
          "taker_buy_quote": 105907.50716
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0874,
          "high": 0.0904,
          "low": 0.0865,
          "close": 0.0883,
          "volume": 4868778.9,
          "close_time": 1766116799999,
          "quote_volume": 429797.16564,
          "trades": 4293,
          "taker_buy_base": 2334779.5,
          "taker_buy_quote": 206462.26638
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0882,
          "high": 0.0944,
          "low": 0.0877,
          "close": 0.0941,
          "volume": 3469453.7,
          "close_time": 1766131199999,
          "quote_volume": 314425.54104,
          "trades": 3324,
          "taker_buy_base": 1739884.0,
          "taker_buy_quote": 157407.63939
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.094,
          "high": 0.0952,
          "low": 0.0885,
          "close": 0.0892,
          "volume": 5693766.8,
          "close_time": 1766145599999,
          "quote_volume": 520936.57637,
          "trades": 5047,
          "taker_buy_base": 2574777.1,
          "taker_buy_quote": 235691.73177
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.089,
          "high": 0.0901,
          "low": 0.0867,
          "close": 0.0871,
          "volume": 2295614.5,
          "close_time": 1766159999999,
          "quote_volume": 202156.34382,
          "trades": 2303,
          "taker_buy_base": 787466.9,
          "taker_buy_quote": 69376.00486
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0869,
          "high": 0.0889,
          "low": 0.0845,
          "close": 0.0881,
          "volume": 3855547.3,
          "close_time": 1766174399999,
          "quote_volume": 333906.62995,
          "trades": 2323,
          "taker_buy_base": 2000703.7,
          "taker_buy_quote": 173060.90836
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0882,
          "high": 0.0889,
          "low": 0.0876,
          "close": 0.0883,
          "volume": 1182913.7,
          "close_time": 1766188799999,
          "quote_volume": 104386.82796,
          "trades": 891,
          "taker_buy_base": 640879.6,
          "taker_buy_quote": 56530.33644
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0883,
          "high": 0.0898,
          "low": 0.0879,
          "close": 0.0885,
          "volume": 733835.8,
          "close_time": 1766203199999,
          "quote_volume": 65190.55283,
          "trades": 1179,
          "taker_buy_base": 399170.4,
          "taker_buy_quote": 35488.63836
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0886,
          "high": 0.0886,
          "low": 0.087,
          "close": 0.0877,
          "volume": 652147.3,
          "close_time": 1766217599999,
          "quote_volume": 57136.22942,
          "trades": 782,
          "taker_buy_base": 212606.7,
          "taker_buy_quote": 18625.04005
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0876,
          "high": 0.0877,
          "low": 0.0859,
          "close": 0.0874,
          "volume": 829296.2,
          "close_time": 1766231999999,
          "quote_volume": 72049.04751,
          "trades": 1264,
          "taker_buy_base": 314185.7,
          "taker_buy_quote": 27296.77142
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0875,
          "high": 0.0877,
          "low": 0.0852,
          "close": 0.0864,
          "volume": 1718489.4,
          "close_time": 1766246399999,
          "quote_volume": 148205.67262,
          "trades": 1523,
          "taker_buy_base": 823649.0,
          "taker_buy_quote": 71050.92692
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0863,
          "high": 0.0878,
          "low": 0.0863,
          "close": 0.0876,
          "volume": 705617.7,
          "close_time": 1766260799999,
          "quote_volume": 61366.11501,
          "trades": 1075,
          "taker_buy_base": 365233.4,
          "taker_buy_quote": 31776.67774
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0876,
          "high": 0.0887,
          "low": 0.0865,
          "close": 0.0869,
          "volume": 879855.9,
          "close_time": 1766275199999,
          "quote_volume": 76993.50373,
          "trades": 1274,
          "taker_buy_base": 436172.8,
          "taker_buy_quote": 38242.67123
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0868,
          "high": 0.0869,
          "low": 0.085,
          "close": 0.0861,
          "volume": 775871.9,
          "close_time": 1766289599999,
          "quote_volume": 66568.83957,
          "trades": 1323,
          "taker_buy_base": 259910.4,
          "taker_buy_quote": 22331.42108
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0861,
          "high": 0.0865,
          "low": 0.0846,
          "close": 0.0848,
          "volume": 591931.4,
          "close_time": 1766303999999,
          "quote_volume": 50585.96863,
          "trades": 1151,
          "taker_buy_base": 224901.8,
          "taker_buy_quote": 19241.78722
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0848,
          "high": 0.0855,
          "low": 0.0845,
          "close": 0.0849,
          "volume": 689786.1,
          "close_time": 1766318399999,
          "quote_volume": 58595.10183,
          "trades": 1631,
          "taker_buy_base": 312579.1,
          "taker_buy_quote": 26559.56507
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0849,
          "high": 0.0852,
          "low": 0.0825,
          "close": 0.0834,
          "volume": 1481633.4,
          "close_time": 1766332799999,
          "quote_volume": 123685.62855,
          "trades": 2707,
          "taker_buy_base": 654116.2,
          "taker_buy_quote": 54642.54796
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0834,
          "high": 0.0841,
          "low": 0.0827,
          "close": 0.0834,
          "volume": 566320.2,
          "close_time": 1766347199999,
          "quote_volume": 47232.81439,
          "trades": 911,
          "taker_buy_base": 285219.7,
          "taker_buy_quote": 23801.70739
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0835,
          "high": 0.0838,
          "low": 0.0826,
          "close": 0.0838,
          "volume": 321889.4,
          "close_time": 1766361599999,
          "quote_volume": 26811.45932,
          "trades": 624,
          "taker_buy_base": 180337.3,
          "taker_buy_quote": 15035.44082
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0839,
          "high": 0.0855,
          "low": 0.0833,
          "close": 0.0844,
          "volume": 1118880.2,
          "close_time": 1766375999999,
          "quote_volume": 94474.09017,
          "trades": 2265,
          "taker_buy_base": 570834.0,
          "taker_buy_quote": 48204.99961
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0845,
          "high": 0.085,
          "low": 0.0844,
          "close": 0.0849,
          "volume": 330216.1,
          "close_time": 1766390399999,
          "quote_volume": 27966.0603,
          "trades": 664,
          "taker_buy_base": 159079.9,
          "taker_buy_quote": 13483.27317
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.085,
          "high": 0.0856,
          "low": 0.084,
          "close": 0.0852,
          "volume": 730307.4,
          "close_time": 1766404799999,
          "quote_volume": 62008.02033,
          "trades": 1423,
          "taker_buy_base": 351791.3,
          "taker_buy_quote": 29866.53547
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0851,
          "high": 0.086,
          "low": 0.0838,
          "close": 0.0845,
          "volume": 703536.7,
          "close_time": 1766419199999,
          "quote_volume": 59690.20476,
          "trades": 1755,
          "taker_buy_base": 343382.8,
          "taker_buy_quote": 29161.07762
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0845,
          "high": 0.0852,
          "low": 0.0837,
          "close": 0.084,
          "volume": 570690.5,
          "close_time": 1766433599999,
          "quote_volume": 48209.21291,
          "trades": 949,
          "taker_buy_base": 354956.0,
          "taker_buy_quote": 29992.80492
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0838,
          "high": 0.0859,
          "low": 0.0837,
          "close": 0.0859,
          "volume": 390162.1,
          "close_time": 1766447999999,
          "quote_volume": 33111.99088,
          "trades": 596,
          "taker_buy_base": 211733.4,
          "taker_buy_quote": 17996.11562
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.086,
          "high": 0.0876,
          "low": 0.0857,
          "close": 0.0859,
          "volume": 891962.3,
          "close_time": 1766462399999,
          "quote_volume": 77245.5153,
          "trades": 1769,
          "taker_buy_base": 463523.2,
          "taker_buy_quote": 40133.75357
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0859,
          "high": 0.0862,
          "low": 0.0845,
          "close": 0.0856,
          "volume": 543276.0,
          "close_time": 1766476799999,
          "quote_volume": 46304.08655,
          "trades": 867,
          "taker_buy_base": 235981.2,
          "taker_buy_quote": 20113.17915
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0857,
          "high": 0.0873,
          "low": 0.0851,
          "close": 0.0858,
          "volume": 666994.6,
          "close_time": 1766491199999,
          "quote_volume": 57344.05765,
          "trades": 1381,
          "taker_buy_base": 277137.3,
          "taker_buy_quote": 23812.30011
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0857,
          "high": 0.0869,
          "low": 0.0841,
          "close": 0.0855,
          "volume": 1095035.5,
          "close_time": 1766505599999,
          "quote_volume": 93677.32333,
          "trades": 2003,
          "taker_buy_base": 568118.6,
          "taker_buy_quote": 48656.93886
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0855,
          "high": 0.0894,
          "low": 0.0848,
          "close": 0.0859,
          "volume": 3410084.0,
          "close_time": 1766519999999,
          "quote_volume": 297571.40254,
          "trades": 4420,
          "taker_buy_base": 1729119.4,
          "taker_buy_quote": 151064.11974
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.086,
          "high": 0.0879,
          "low": 0.0856,
          "close": 0.0873,
          "volume": 1185721.2,
          "close_time": 1766534399999,
          "quote_volume": 102533.23728,
          "trades": 1997,
          "taker_buy_base": 598369.2,
          "taker_buy_quote": 51760.21701
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0872,
          "high": 0.0877,
          "low": 0.0845,
          "close": 0.0855,
          "volume": 980881.1,
          "close_time": 1766548799999,
          "quote_volume": 84371.76399,
          "trades": 2016,
          "taker_buy_base": 470032.3,
          "taker_buy_quote": 40399.50083
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0855,
          "high": 0.0866,
          "low": 0.0845,
          "close": 0.0859,
          "volume": 694475.9,
          "close_time": 1766563199999,
          "quote_volume": 59408.72799,
          "trades": 1620,
          "taker_buy_base": 290721.5,
          "taker_buy_quote": 24866.74051
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.086,
          "high": 0.0867,
          "low": 0.0852,
          "close": 0.0859,
          "volume": 991245.9,
          "close_time": 1766577599999,
          "quote_volume": 85078.98385,
          "trades": 2286,
          "taker_buy_base": 403755.2,
          "taker_buy_quote": 34662.6911
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0856,
          "high": 0.0859,
          "low": 0.0844,
          "close": 0.0854,
          "volume": 1062088.4,
          "close_time": 1766591999999,
          "quote_volume": 90450.55061,
          "trades": 1745,
          "taker_buy_base": 462185.3,
          "taker_buy_quote": 39346.83909
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0853,
          "high": 0.0878,
          "low": 0.0844,
          "close": 0.0859,
          "volume": 1386817.6,
          "close_time": 1766606399999,
          "quote_volume": 119103.83584,
          "trades": 3135,
          "taker_buy_base": 635748.6,
          "taker_buy_quote": 54562.85427
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.086,
          "high": 0.0868,
          "low": 0.0858,
          "close": 0.0866,
          "volume": 309259.8,
          "close_time": 1766620799999,
          "quote_volume": 26694.03539,
          "trades": 1133,
          "taker_buy_base": 88642.4,
          "taker_buy_quote": 7656.58287
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0865,
          "high": 0.0873,
          "low": 0.0854,
          "close": 0.0869,
          "volume": 728805.3,
          "close_time": 1766635199999,
          "quote_volume": 62877.54628,
          "trades": 1648,
          "taker_buy_base": 354542.5,
          "taker_buy_quote": 30631.81398
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0868,
          "high": 0.0885,
          "low": 0.0864,
          "close": 0.088,
          "volume": 916803.9,
          "close_time": 1766649599999,
          "quote_volume": 79930.64008,
          "trades": 1993,
          "taker_buy_base": 403707.4,
          "taker_buy_quote": 35170.02164
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0879,
          "high": 0.0883,
          "low": 0.0857,
          "close": 0.0862,
          "volume": 919397.3,
          "close_time": 1766663999999,
          "quote_volume": 79905.48816,
          "trades": 2027,
          "taker_buy_base": 485975.3,
          "taker_buy_quote": 42290.6664
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0862,
          "high": 0.0869,
          "low": 0.0857,
          "close": 0.0863,
          "volume": 530647.7,
          "close_time": 1766678399999,
          "quote_volume": 45811.14325,
          "trades": 1395,
          "taker_buy_base": 346047.1,
          "taker_buy_quote": 29870.37356
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0863,
          "high": 0.0875,
          "low": 0.0861,
          "close": 0.0872,
          "volume": 442753.0,
          "close_time": 1766692799999,
          "quote_volume": 38513.42422,
          "trades": 1016,
          "taker_buy_base": 176220.8,
          "taker_buy_quote": 15343.47029
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0871,
          "high": 0.0882,
          "low": 0.085,
          "close": 0.0864,
          "volume": 1486310.7,
          "close_time": 1766707199999,
          "quote_volume": 128637.43554,
          "trades": 2401,
          "taker_buy_base": 867688.1,
          "taker_buy_quote": 75004.59535
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0863,
          "high": 0.0884,
          "low": 0.0851,
          "close": 0.0867,
          "volume": 1722839.4,
          "close_time": 1766721599999,
          "quote_volume": 149342.1176,
          "trades": 2878,
          "taker_buy_base": 899537.4,
          "taker_buy_quote": 78002.48479
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0867,
          "high": 0.0874,
          "low": 0.0858,
          "close": 0.0861,
          "volume": 723030.3,
          "close_time": 1766735999999,
          "quote_volume": 62755.75396,
          "trades": 1565,
          "taker_buy_base": 286539.3,
          "taker_buy_quote": 24876.4548
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0861,
          "high": 0.0871,
          "low": 0.0861,
          "close": 0.0867,
          "volume": 288082.2,
          "close_time": 1766750399999,
          "quote_volume": 24935.82616,
          "trades": 671,
          "taker_buy_base": 142186.9,
          "taker_buy_quote": 12308.49645
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0869,
          "high": 0.0873,
          "low": 0.0857,
          "close": 0.0868,
          "volume": 874657.2,
          "close_time": 1766764799999,
          "quote_volume": 75753.90865,
          "trades": 1911,
          "taker_buy_base": 386549.3,
          "taker_buy_quote": 33465.46076
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.087,
          "high": 0.0891,
          "low": 0.0863,
          "close": 0.0885,
          "volume": 912073.7,
          "close_time": 1766779199999,
          "quote_volume": 80120.11353,
          "trades": 1946,
          "taker_buy_base": 449639.1,
          "taker_buy_quote": 39461.01261
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0885,
          "high": 0.0901,
          "low": 0.0882,
          "close": 0.09,
          "volume": 955168.5,
          "close_time": 1766793599999,
          "quote_volume": 85014.76223,
          "trades": 1803,
          "taker_buy_base": 480570.9,
          "taker_buy_quote": 42804.49641
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.09,
          "high": 0.094,
          "low": 0.0894,
          "close": 0.093,
          "volume": 2472404.6,
          "close_time": 1766807999999,
          "quote_volume": 227691.7731,
          "trades": 4827,
          "taker_buy_base": 1097605.3,
          "taker_buy_quote": 101215.89238
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0931,
          "high": 0.095,
          "low": 0.0871,
          "close": 0.0897,
          "volume": 6321780.7,
          "close_time": 1766822399999,
          "quote_volume": 570680.24991,
          "trades": 9489,
          "taker_buy_base": 2720128.0,
          "taker_buy_quote": 245134.09226
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0898,
          "high": 0.0899,
          "low": 0.0876,
          "close": 0.0886,
          "volume": 1260335.0,
          "close_time": 1766836799999,
          "quote_volume": 111547.37627,
          "trades": 2346,
          "taker_buy_base": 544361.3,
          "taker_buy_quote": 48160.38033
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0885,
          "high": 0.0889,
          "low": 0.0876,
          "close": 0.0887,
          "volume": 1184546.5,
          "close_time": 1766851199999,
          "quote_volume": 104342.66217,
          "trades": 1494,
          "taker_buy_base": 628610.5,
          "taker_buy_quote": 55348.55317
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0888,
          "high": 0.0888,
          "low": 0.0878,
          "close": 0.0886,
          "volume": 988901.7,
          "close_time": 1766865599999,
          "quote_volume": 87343.34456,
          "trades": 1647,
          "taker_buy_base": 407455.5,
          "taker_buy_quote": 35991.46211
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0885,
          "high": 0.0895,
          "low": 0.0881,
          "close": 0.0888,
          "volume": 461209.4,
          "close_time": 1766879999999,
          "quote_volume": 40984.77872,
          "trades": 1073,
          "taker_buy_base": 264261.4,
          "taker_buy_quote": 23477.98313
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0888,
          "high": 0.0889,
          "low": 0.0882,
          "close": 0.0884,
          "volume": 293036.5,
          "close_time": 1766894399999,
          "quote_volume": 25921.70765,
          "trades": 610,
          "taker_buy_base": 141331.0,
          "taker_buy_quote": 12499.92828
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0875,
          "close": 0.088,
          "volume": 548715.6,
          "close_time": 1766908799999,
          "quote_volume": 48221.17965,
          "trades": 799,
          "taker_buy_base": 258449.6,
          "taker_buy_quote": 22723.85016
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0881,
          "high": 0.0887,
          "low": 0.0877,
          "close": 0.0881,
          "volume": 721893.0,
          "close_time": 1766923199999,
          "quote_volume": 63694.67678,
          "trades": 1178,
          "taker_buy_base": 360134.6,
          "taker_buy_quote": 31771.29444
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0882,
          "high": 0.0891,
          "low": 0.0875,
          "close": 0.0885,
          "volume": 659094.0,
          "close_time": 1766937599999,
          "quote_volume": 58184.15835,
          "trades": 1029,
          "taker_buy_base": 306777.3,
          "taker_buy_quote": 27075.84976
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0886,
          "high": 0.0892,
          "low": 0.0875,
          "close": 0.0881,
          "volume": 1026944.6,
          "close_time": 1766951999999,
          "quote_volume": 90663.79814,
          "trades": 936,
          "taker_buy_base": 452135.9,
          "taker_buy_quote": 39941.37629
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0882,
          "high": 0.0889,
          "low": 0.0877,
          "close": 0.0888,
          "volume": 466672.8,
          "close_time": 1766966399999,
          "quote_volume": 41206.59217,
          "trades": 963,
          "taker_buy_base": 262467.8,
          "taker_buy_quote": 23189.7963
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0889,
          "high": 0.0907,
          "low": 0.0887,
          "close": 0.0906,
          "volume": 675653.2,
          "close_time": 1766980799999,
          "quote_volume": 60513.95528,
          "trades": 1307,
          "taker_buy_base": 275481.6,
          "taker_buy_quote": 24698.3301
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0905,
          "high": 0.0906,
          "low": 0.0884,
          "close": 0.089,
          "volume": 937760.8,
          "close_time": 1766995199999,
          "quote_volume": 84000.97543,
          "trades": 2733,
          "taker_buy_base": 349075.8,
          "taker_buy_quote": 31310.4632
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.089,
          "high": 0.0895,
          "low": 0.0871,
          "close": 0.0871,
          "volume": 630274.5,
          "close_time": 1767009599999,
          "quote_volume": 55505.77139,
          "trades": 1620,
          "taker_buy_base": 281690.2,
          "taker_buy_quote": 24820.32897
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0871,
          "high": 0.0885,
          "low": 0.0857,
          "close": 0.0883,
          "volume": 1638895.2,
          "close_time": 1767023999999,
          "quote_volume": 142205.26361,
          "trades": 2483,
          "taker_buy_base": 628559.9,
          "taker_buy_quote": 54545.57672
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0883,
          "high": 0.0926,
          "low": 0.0878,
          "close": 0.0882,
          "volume": 5645852.9,
          "close_time": 1767038399999,
          "quote_volume": 509141.51521,
          "trades": 9891,
          "taker_buy_base": 2802991.0,
          "taker_buy_quote": 253172.39189
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0882,
          "high": 0.0896,
          "low": 0.088,
          "close": 0.0887,
          "volume": 771342.4,
          "close_time": 1767052799999,
          "quote_volume": 68524.08033,
          "trades": 3173,
          "taker_buy_base": 275405.9,
          "taker_buy_quote": 24452.71821
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0887,
          "high": 0.0904,
          "low": 0.0856,
          "close": 0.0877,
          "volume": 3007756.8,
          "close_time": 1767067199999,
          "quote_volume": 263465.17564,
          "trades": 5132,
          "taker_buy_base": 1210713.5,
          "taker_buy_quote": 106104.76675
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0877,
          "high": 0.0895,
          "low": 0.087,
          "close": 0.0891,
          "volume": 1341018.9,
          "close_time": 1767081599999,
          "quote_volume": 118301.11456,
          "trades": 2584,
          "taker_buy_base": 726999.8,
          "taker_buy_quote": 64197.75953
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0892,
          "high": 0.0902,
          "low": 0.0888,
          "close": 0.0891,
          "volume": 884692.4,
          "close_time": 1767095999999,
          "quote_volume": 79098.20684,
          "trades": 2465,
          "taker_buy_base": 324087.8,
          "taker_buy_quote": 28962.69119
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.089,
          "high": 0.0897,
          "low": 0.0876,
          "close": 0.0883,
          "volume": 1216156.1,
          "close_time": 1767110399999,
          "quote_volume": 107695.98913,
          "trades": 2472,
          "taker_buy_base": 598540.0,
          "taker_buy_quote": 53043.51345
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0884,
          "high": 0.0896,
          "low": 0.0877,
          "close": 0.089,
          "volume": 804703.4,
          "close_time": 1767124799999,
          "quote_volume": 71278.92746,
          "trades": 1619,
          "taker_buy_base": 424616.9,
          "taker_buy_quote": 37624.43762
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.089,
          "high": 0.089,
          "low": 0.0879,
          "close": 0.0884,
          "volume": 235752.6,
          "close_time": 1767139199999,
          "quote_volume": 20793.29244,
          "trades": 483,
          "taker_buy_base": 93485.5,
          "taker_buy_quote": 8253.439
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0882,
          "high": 0.0891,
          "low": 0.0876,
          "close": 0.0887,
          "volume": 559333.1,
          "close_time": 1767153599999,
          "quote_volume": 49500.86935,
          "trades": 1118,
          "taker_buy_base": 284637.7,
          "taker_buy_quote": 25224.77933
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0887,
          "high": 0.0896,
          "low": 0.0882,
          "close": 0.0894,
          "volume": 630912.0,
          "close_time": 1767167999999,
          "quote_volume": 56079.48416,
          "trades": 1155,
          "taker_buy_base": 401380.4,
          "taker_buy_quote": 35667.46786
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0895,
          "high": 0.09,
          "low": 0.0877,
          "close": 0.0887,
          "volume": 559728.5,
          "close_time": 1767182399999,
          "quote_volume": 49477.77052,
          "trades": 1109,
          "taker_buy_base": 283520.7,
          "taker_buy_quote": 25044.92158
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0886,
          "high": 0.0899,
          "low": 0.0881,
          "close": 0.0893,
          "volume": 684778.0,
          "close_time": 1767196799999,
          "quote_volume": 61039.5127,
          "trades": 1178,
          "taker_buy_base": 320057.7,
          "taker_buy_quote": 28537.00915
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0892,
          "high": 0.0929,
          "low": 0.0881,
          "close": 0.0916,
          "volume": 2114183.7,
          "close_time": 1767211199999,
          "quote_volume": 191690.77159,
          "trades": 4293,
          "taker_buy_base": 1058819.6,
          "taker_buy_quote": 95954.92169
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0915,
          "high": 0.0934,
          "low": 0.0909,
          "close": 0.0915,
          "volume": 1501999.8,
          "close_time": 1767225599999,
          "quote_volume": 138129.06825,
          "trades": 2756,
          "taker_buy_base": 769806.2,
          "taker_buy_quote": 70784.27627
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0916,
          "high": 0.0936,
          "low": 0.0914,
          "close": 0.0923,
          "volume": 1206297.5,
          "close_time": 1767239999999,
          "quote_volume": 111675.71949,
          "trades": 2115,
          "taker_buy_base": 521281.0,
          "taker_buy_quote": 48303.94898
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0923,
          "high": 0.095,
          "low": 0.0916,
          "close": 0.0942,
          "volume": 1375275.1,
          "close_time": 1767254399999,
          "quote_volume": 128367.02171,
          "trades": 2205,
          "taker_buy_base": 710902.0,
          "taker_buy_quote": 66410.22264
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0943,
          "high": 0.0946,
          "low": 0.0932,
          "close": 0.0934,
          "volume": 746210.1,
          "close_time": 1767268799999,
          "quote_volume": 70006.51011,
          "trades": 1473,
          "taker_buy_base": 332352.2,
          "taker_buy_quote": 31188.74428
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0934,
          "high": 0.0949,
          "low": 0.0913,
          "close": 0.094,
          "volume": 1881133.4,
          "close_time": 1767283199999,
          "quote_volume": 175056.47094,
          "trades": 3060,
          "taker_buy_base": 865604.5,
          "taker_buy_quote": 80700.5763
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0939,
          "high": 0.095,
          "low": 0.0932,
          "close": 0.0944,
          "volume": 750340.9,
          "close_time": 1767297599999,
          "quote_volume": 70500.20175,
          "trades": 1524,
          "taker_buy_base": 345694.7,
          "taker_buy_quote": 32509.92933
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0944,
          "high": 0.0946,
          "low": 0.0938,
          "close": 0.0939,
          "volume": 484667.2,
          "close_time": 1767311999999,
          "quote_volume": 45663.27668,
          "trades": 1250,
          "taker_buy_base": 169776.5,
          "taker_buy_quote": 16000.82358
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.094,
          "high": 0.0955,
          "low": 0.0928,
          "close": 0.0947,
          "volume": 1240332.6,
          "close_time": 1767326399999,
          "quote_volume": 116585.18455,
          "trades": 1541,
          "taker_buy_base": 571656.5,
          "taker_buy_quote": 53703.81169
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0948,
          "high": 0.0949,
          "low": 0.0919,
          "close": 0.0933,
          "volume": 1893288.1,
          "close_time": 1767340799999,
          "quote_volume": 176510.79454,
          "trades": 2403,
          "taker_buy_base": 698544.9,
          "taker_buy_quote": 65206.77817
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0932,
          "high": 0.0936,
          "low": 0.0907,
          "close": 0.091,
          "volume": 1824396.3,
          "close_time": 1767355199999,
          "quote_volume": 167604.41205,
          "trades": 2167,
          "taker_buy_base": 697526.7,
          "taker_buy_quote": 64132.32671
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0909,
          "high": 0.0926,
          "low": 0.0905,
          "close": 0.0909,
          "volume": 1720101.7,
          "close_time": 1767369599999,
          "quote_volume": 157714.96253,
          "trades": 2154,
          "taker_buy_base": 793997.8,
          "taker_buy_quote": 72811.92469
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0909,
          "high": 0.0938,
          "low": 0.0907,
          "close": 0.0927,
          "volume": 2237719.9,
          "close_time": 1767383999999,
          "quote_volume": 207305.13654,
          "trades": 2105,
          "taker_buy_base": 1610333.2,
          "taker_buy_quote": 149416.89759
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0928,
          "high": 0.095,
          "low": 0.092,
          "close": 0.094,
          "volume": 854752.4,
          "close_time": 1767398399999,
          "quote_volume": 79789.523,
          "trades": 1726,
          "taker_buy_base": 453923.0,
          "taker_buy_quote": 42394.19804
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0939,
          "high": 0.0946,
          "low": 0.091,
          "close": 0.0946,
          "volume": 1701803.0,
          "close_time": 1767412799999,
          "quote_volume": 157761.91317,
          "trades": 1855,
          "taker_buy_base": 466532.8,
          "taker_buy_quote": 43512.53123
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0945,
          "high": 0.0954,
          "low": 0.0928,
          "close": 0.0931,
          "volume": 1154302.2,
          "close_time": 1767427199999,
          "quote_volume": 108679.48223,
          "trades": 1749,
          "taker_buy_base": 525927.5,
          "taker_buy_quote": 49530.31636
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0931,
          "high": 0.0969,
          "low": 0.0931,
          "close": 0.0959,
          "volume": 2555997.9,
          "close_time": 1767441599999,
          "quote_volume": 243873.70794,
          "trades": 3271,
          "taker_buy_base": 1327805.7,
          "taker_buy_quote": 126880.81497
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0958,
          "high": 0.1088,
          "low": 0.0957,
          "close": 0.1069,
          "volume": 25268215.6,
          "close_time": 1767455999999,
          "quote_volume": 2616968.34647,
          "trades": 43296,
          "taker_buy_base": 14260973.2,
          "taker_buy_quote": 1477551.46825
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.107,
          "high": 0.1089,
          "low": 0.1025,
          "close": 0.1028,
          "volume": 9041580.6,
          "close_time": 1767470399999,
          "quote_volume": 944304.7862,
          "trades": 19755,
          "taker_buy_base": 3653201.1,
          "taker_buy_quote": 382325.63663
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.1028,
          "high": 0.1058,
          "low": 0.1025,
          "close": 0.1039,
          "volume": 2478764.8,
          "close_time": 1767484799999,
          "quote_volume": 258136.78988,
          "trades": 4874,
          "taker_buy_base": 1188954.0,
          "taker_buy_quote": 123896.07519
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.1039,
          "high": 0.1053,
          "low": 0.0995,
          "close": 0.1002,
          "volume": 3443636.2,
          "close_time": 1767499199999,
          "quote_volume": 349414.17069,
          "trades": 6059,
          "taker_buy_base": 1178864.0,
          "taker_buy_quote": 119700.54287
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.1002,
          "high": 0.1006,
          "low": 0.0965,
          "close": 0.098,
          "volume": 3079274.2,
          "close_time": 1767513599999,
          "quote_volume": 303913.05811,
          "trades": 6120,
          "taker_buy_base": 1235672.6,
          "taker_buy_quote": 121899.17006
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.098,
          "high": 0.1007,
          "low": 0.0957,
          "close": 0.1006,
          "volume": 3363780.7,
          "close_time": 1767527999999,
          "quote_volume": 332377.56259,
          "trades": 6082,
          "taker_buy_base": 1522976.8,
          "taker_buy_quote": 150562.81455
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.1006,
          "high": 0.1013,
          "low": 0.0978,
          "close": 0.0997,
          "volume": 2772934.6,
          "close_time": 1767542399999,
          "quote_volume": 275661.72099,
          "trades": 4728,
          "taker_buy_base": 1369243.5,
          "taker_buy_quote": 136168.5602
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0997,
          "high": 0.1004,
          "low": 0.0981,
          "close": 0.0988,
          "volume": 1075312.7,
          "close_time": 1767556799999,
          "quote_volume": 107047.4214,
          "trades": 2257,
          "taker_buy_base": 632693.1,
          "taker_buy_quote": 63065.27816
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0986,
          "high": 0.1006,
          "low": 0.0974,
          "close": 0.0996,
          "volume": 1145704.2,
          "close_time": 1767571199999,
          "quote_volume": 112862.94386,
          "trades": 2518,
          "taker_buy_base": 598133.3,
          "taker_buy_quote": 58984.05096
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0996,
          "high": 0.1033,
          "low": 0.0993,
          "close": 0.0995,
          "volume": 2344595.7,
          "close_time": 1767585599999,
          "quote_volume": 237808.12667,
          "trades": 6068,
          "taker_buy_base": 1279007.4,
          "taker_buy_quote": 129838.97049
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0995,
          "high": 0.1018,
          "low": 0.0974,
          "close": 0.1004,
          "volume": 2008196.7,
          "close_time": 1767599999999,
          "quote_volume": 199723.59071,
          "trades": 4308,
          "taker_buy_base": 920912.2,
          "taker_buy_quote": 91638.6898
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.1005,
          "high": 0.101,
          "low": 0.0977,
          "close": 0.0978,
          "volume": 2062240.9,
          "close_time": 1767614399999,
          "quote_volume": 204410.57966,
          "trades": 3727,
          "taker_buy_base": 798064.3,
          "taker_buy_quote": 79149.1029
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0979,
          "high": 0.1001,
          "low": 0.0969,
          "close": 0.0981,
          "volume": 3725248.4,
          "close_time": 1767628799999,
          "quote_volume": 366945.60556,
          "trades": 10980,
          "taker_buy_base": 2648067.1,
          "taker_buy_quote": 260865.78219
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0981,
          "high": 0.0995,
          "low": 0.0975,
          "close": 0.0988,
          "volume": 2779922.7,
          "close_time": 1767643199999,
          "quote_volume": 273602.98016,
          "trades": 10639,
          "taker_buy_base": 2032908.9,
          "taker_buy_quote": 200079.56768
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0989,
          "high": 0.1004,
          "low": 0.0985,
          "close": 0.0994,
          "volume": 1954780.9,
          "close_time": 1767657599999,
          "quote_volume": 194019.18763,
          "trades": 8051,
          "taker_buy_base": 1432273.9,
          "taker_buy_quote": 142219.32202
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0993,
          "high": 0.0996,
          "low": 0.097,
          "close": 0.0975,
          "volume": 3428804.1,
          "close_time": 1767671999999,
          "quote_volume": 336141.1106,
          "trades": 6525,
          "taker_buy_base": 1839373.5,
          "taker_buy_quote": 180451.28636
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0974,
          "high": 0.1029,
          "low": 0.0966,
          "close": 0.0998,
          "volume": 4609843.7,
          "close_time": 1767686399999,
          "quote_volume": 460020.78155,
          "trades": 6464,
          "taker_buy_base": 2713990.1,
          "taker_buy_quote": 271188.01703
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0998,
          "high": 0.1001,
          "low": 0.0972,
          "close": 0.0975,
          "volume": 3461148.5,
          "close_time": 1767700799999,
          "quote_volume": 339800.64902,
          "trades": 9296,
          "taker_buy_base": 1841340.0,
          "taker_buy_quote": 180754.21705
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0977,
          "high": 0.0994,
          "low": 0.0956,
          "close": 0.0969,
          "volume": 3620752.5,
          "close_time": 1767715199999,
          "quote_volume": 353829.76113,
          "trades": 7274,
          "taker_buy_base": 2081932.4,
          "taker_buy_quote": 203726.38376
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0969,
          "high": 0.0973,
          "low": 0.093,
          "close": 0.0948,
          "volume": 4302372.6,
          "close_time": 1767729599999,
          "quote_volume": 409092.65791,
          "trades": 6685,
          "taker_buy_base": 2209055.5,
          "taker_buy_quote": 210286.44035
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0949,
          "high": 0.0967,
          "low": 0.0939,
          "close": 0.0952,
          "volume": 1498507.9,
          "close_time": 1767743999999,
          "quote_volume": 142819.50074,
          "trades": 1804,
          "taker_buy_base": 793307.7,
          "taker_buy_quote": 75625.55239
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0951,
          "high": 0.0959,
          "low": 0.0927,
          "close": 0.0933,
          "volume": 1683881.3,
          "close_time": 1767758399999,
          "quote_volume": 158131.44466,
          "trades": 2015,
          "taker_buy_base": 766937.1,
          "taker_buy_quote": 72034.12178
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0934,
          "high": 0.094,
          "low": 0.0838,
          "close": 0.0863,
          "volume": 11387290.4,
          "close_time": 1767772799999,
          "quote_volume": 1002782.11471,
          "trades": 32765,
          "taker_buy_base": 5051602.7,
          "taker_buy_quote": 445746.26642
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0864,
          "high": 0.0879,
          "low": 0.0851,
          "close": 0.0867,
          "volume": 5187467.2,
          "close_time": 1767787199999,
          "quote_volume": 448987.76515,
          "trades": 9943,
          "taker_buy_base": 2185613.8,
          "taker_buy_quote": 189302.44894
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0866,
          "high": 0.0872,
          "low": 0.0837,
          "close": 0.0841,
          "volume": 5967106.3,
          "close_time": 1767801599999,
          "quote_volume": 511603.07111,
          "trades": 6249,
          "taker_buy_base": 2704846.7,
          "taker_buy_quote": 232447.23606
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0842,
          "high": 0.0843,
          "low": 0.0828,
          "close": 0.0836,
          "volume": 4683528.3,
          "close_time": 1767815999999,
          "quote_volume": 391462.34021,
          "trades": 7174,
          "taker_buy_base": 2021732.7,
          "taker_buy_quote": 169154.70794
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0836,
          "high": 0.0836,
          "low": 0.0818,
          "close": 0.0828,
          "volume": 3084109.3,
          "close_time": 1767830399999,
          "quote_volume": 255086.98329,
          "trades": 6187,
          "taker_buy_base": 1307470.2,
          "taker_buy_quote": 108200.66826
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0827,
          "high": 0.0829,
          "low": 0.0806,
          "close": 0.081,
          "volume": 4894302.3,
          "close_time": 1767844799999,
          "quote_volume": 399421.3426,
          "trades": 7561,
          "taker_buy_base": 2044630.4,
          "taker_buy_quote": 167038.68485
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0811,
          "high": 0.0837,
          "low": 0.0807,
          "close": 0.0834,
          "volume": 4857197.3,
          "close_time": 1767859199999,
          "quote_volume": 399662.2502,
          "trades": 9862,
          "taker_buy_base": 2490013.7,
          "taker_buy_quote": 205221.49698
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0833,
          "high": 0.0845,
          "low": 0.0815,
          "close": 0.0827,
          "volume": 2477120.0,
          "close_time": 1767873599999,
          "quote_volume": 204748.41247,
          "trades": 6528,
          "taker_buy_base": 1061682.2,
          "taker_buy_quote": 87611.74421
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0828,
          "high": 0.0839,
          "low": 0.082,
          "close": 0.0835,
          "volume": 1747130.7,
          "close_time": 1767887999999,
          "quote_volume": 144625.13955,
          "trades": 4024,
          "taker_buy_base": 889801.5,
          "taker_buy_quote": 73659.36113
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0835,
          "high": 0.0857,
          "low": 0.0829,
          "close": 0.0834,
          "volume": 2334386.0,
          "close_time": 1767902399999,
          "quote_volume": 196577.07664,
          "trades": 3791,
          "taker_buy_base": 1195540.8,
          "taker_buy_quote": 100826.4624
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0834,
          "high": 0.084,
          "low": 0.0826,
          "close": 0.0836,
          "volume": 1067308.4,
          "close_time": 1767916799999,
          "quote_volume": 88934.68659,
          "trades": 1835,
          "taker_buy_base": 652530.0,
          "taker_buy_quote": 54366.60775
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0835,
          "high": 0.0841,
          "low": 0.0825,
          "close": 0.0839,
          "volume": 1354615.6,
          "close_time": 1767931199999,
          "quote_volume": 113087.58466,
          "trades": 2105,
          "taker_buy_base": 773630.7,
          "taker_buy_quote": 64627.24272
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0839,
          "high": 0.0841,
          "low": 0.083,
          "close": 0.083,
          "volume": 876499.2,
          "close_time": 1767945599999,
          "quote_volume": 73126.60753,
          "trades": 1285,
          "taker_buy_base": 389593.7,
          "taker_buy_quote": 32538.8362
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.083,
          "high": 0.083,
          "low": 0.0814,
          "close": 0.0818,
          "volume": 1797443.6,
          "close_time": 1767959999999,
          "quote_volume": 147084.09343,
          "trades": 2640,
          "taker_buy_base": 783916.8,
          "taker_buy_quote": 64178.09159
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0818,
          "high": 0.0828,
          "low": 0.081,
          "close": 0.0814,
          "volume": 1499359.9,
          "close_time": 1767974399999,
          "quote_volume": 122785.52083,
          "trades": 2377,
          "taker_buy_base": 778807.2,
          "taker_buy_quote": 63803.76144
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0814,
          "high": 0.0832,
          "low": 0.0808,
          "close": 0.0812,
          "volume": 1380228.6,
          "close_time": 1767988799999,
          "quote_volume": 113091.80522,
          "trades": 2771,
          "taker_buy_base": 585414.8,
          "taker_buy_quote": 47884.09533
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0812,
          "high": 0.0822,
          "low": 0.0811,
          "close": 0.0819,
          "volume": 503546.0,
          "close_time": 1768003199999,
          "quote_volume": 41150.31062,
          "trades": 1233,
          "taker_buy_base": 205335.2,
          "taker_buy_quote": 16778.83753
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0819,
          "high": 0.082,
          "low": 0.0812,
          "close": 0.0817,
          "volume": 403170.4,
          "close_time": 1768017599999,
          "quote_volume": 32881.75758,
          "trades": 1120,
          "taker_buy_base": 152524.1,
          "taker_buy_quote": 12434.13877
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0816,
          "high": 0.0816,
          "low": 0.0807,
          "close": 0.0815,
          "volume": 371730.7,
          "close_time": 1768031999999,
          "quote_volume": 30120.97129,
          "trades": 717,
          "taker_buy_base": 189322.6,
          "taker_buy_quote": 15347.3695
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0814,
          "high": 0.0831,
          "low": 0.0813,
          "close": 0.083,
          "volume": 942188.5,
          "close_time": 1768046399999,
          "quote_volume": 77465.73083,
          "trades": 2327,
          "taker_buy_base": 427370.2,
          "taker_buy_quote": 35143.72923
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.083,
          "high": 0.0875,
          "low": 0.0815,
          "close": 0.0826,
          "volume": 14202774.9,
          "close_time": 1768060799999,
          "quote_volume": 1207804.15249,
          "trades": 23643,
          "taker_buy_base": 6593541.3,
          "taker_buy_quote": 562069.73045
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0826,
          "high": 0.0831,
          "low": 0.0817,
          "close": 0.0831,
          "volume": 2278577.3,
          "close_time": 1768075199999,
          "quote_volume": 187583.19081,
          "trades": 3766,
          "taker_buy_base": 977059.6,
          "taker_buy_quote": 80460.65533
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0831,
          "high": 0.0838,
          "low": 0.082,
          "close": 0.0828,
          "volume": 1060211.9,
          "close_time": 1768089599999,
          "quote_volume": 87857.19536,
          "trades": 1518,
          "taker_buy_base": 477504.6,
          "taker_buy_quote": 39602.137
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0829,
          "high": 0.0846,
          "low": 0.0826,
          "close": 0.0842,
          "volume": 1954699.3,
          "close_time": 1768103999999,
          "quote_volume": 163645.3277,
          "trades": 2813,
          "taker_buy_base": 960126.5,
          "taker_buy_quote": 80468.49022
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0842,
          "high": 0.0842,
          "low": 0.0831,
          "close": 0.0837,
          "volume": 1657123.4,
          "close_time": 1768118399999,
          "quote_volume": 138707.92101,
          "trades": 2463,
          "taker_buy_base": 614730.0,
          "taker_buy_quote": 51467.89287
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0838,
          "high": 0.0851,
          "low": 0.0833,
          "close": 0.085,
          "volume": 1772017.1,
          "close_time": 1768132799999,
          "quote_volume": 149429.96299,
          "trades": 2872,
          "taker_buy_base": 924072.4,
          "taker_buy_quote": 78009.39135
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0849,
          "high": 0.0851,
          "low": 0.0828,
          "close": 0.0831,
          "volume": 1347019.7,
          "close_time": 1768147199999,
          "quote_volume": 113467.83764,
          "trades": 2144,
          "taker_buy_base": 664867.0,
          "taker_buy_quote": 56066.13412
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0832,
          "high": 0.0838,
          "low": 0.0825,
          "close": 0.0827,
          "volume": 798241.1,
          "close_time": 1768161599999,
          "quote_volume": 66327.69598,
          "trades": 1394,
          "taker_buy_base": 311128.6,
          "taker_buy_quote": 25857.92296
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0827,
          "high": 0.0827,
          "low": 0.0807,
          "close": 0.0819,
          "volume": 1295431.6,
          "close_time": 1768175999999,
          "quote_volume": 105727.34582,
          "trades": 1975,
          "taker_buy_base": 727065.8,
          "taker_buy_quote": 59328.83967
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.082,
          "high": 0.0828,
          "low": 0.0805,
          "close": 0.0817,
          "volume": 1637840.3,
          "close_time": 1768190399999,
          "quote_volume": 134085.88698,
          "trades": 1680,
          "taker_buy_base": 688217.0,
          "taker_buy_quote": 56274.4059
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0818,
          "high": 0.0825,
          "low": 0.0814,
          "close": 0.0815,
          "volume": 679602.3,
          "close_time": 1768204799999,
          "quote_volume": 55731.20214,
          "trades": 701,
          "taker_buy_base": 359386.0,
          "taker_buy_quote": 29484.57594
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0816,
          "high": 0.0817,
          "low": 0.0806,
          "close": 0.0807,
          "volume": 1281825.9,
          "close_time": 1768219199999,
          "quote_volume": 104024.69073,
          "trades": 1411,
          "taker_buy_base": 649671.9,
          "taker_buy_quote": 52729.72384
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0806,
          "high": 0.081,
          "low": 0.0774,
          "close": 0.0798,
          "volume": 3694790.9,
          "close_time": 1768233599999,
          "quote_volume": 292657.59603,
          "trades": 3732,
          "taker_buy_base": 1504805.3,
          "taker_buy_quote": 119008.17451
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0799,
          "high": 0.0806,
          "low": 0.0789,
          "close": 0.08,
          "volume": 1080607.4,
          "close_time": 1768247999999,
          "quote_volume": 86202.17595,
          "trades": 1048,
          "taker_buy_base": 527775.9,
          "taker_buy_quote": 42076.52053
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0802,
          "high": 0.0803,
          "low": 0.0789,
          "close": 0.0795,
          "volume": 598419.3,
          "close_time": 1768262399999,
          "quote_volume": 47507.46543,
          "trades": 696,
          "taker_buy_base": 277721.8,
          "taker_buy_quote": 22044.58912
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0794,
          "high": 0.0797,
          "low": 0.0786,
          "close": 0.0797,
          "volume": 543500.5,
          "close_time": 1768276799999,
          "quote_volume": 43008.42204,
          "trades": 733,
          "taker_buy_base": 227025.7,
          "taker_buy_quote": 17972.85519
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0797,
          "high": 0.0802,
          "low": 0.0795,
          "close": 0.0797,
          "volume": 369341.8,
          "close_time": 1768291199999,
          "quote_volume": 29477.58035,
          "trades": 474,
          "taker_buy_base": 177997.7,
          "taker_buy_quote": 14203.38342
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0796,
          "high": 0.0804,
          "low": 0.0791,
          "close": 0.0801,
          "volume": 905318.1,
          "close_time": 1768305599999,
          "quote_volume": 72248.83498,
          "trades": 1129,
          "taker_buy_base": 347648.2,
          "taker_buy_quote": 27777.22633
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0801,
          "high": 0.081,
          "low": 0.0796,
          "close": 0.0806,
          "volume": 1949138.0,
          "close_time": 1768319999999,
          "quote_volume": 156380.73055,
          "trades": 1689,
          "taker_buy_base": 911393.5,
          "taker_buy_quote": 73132.05578
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0806,
          "high": 0.0809,
          "low": 0.0798,
          "close": 0.0804,
          "volume": 1324341.9,
          "close_time": 1768334399999,
          "quote_volume": 106432.43507,
          "trades": 1438,
          "taker_buy_base": 577871.3,
          "taker_buy_quote": 46511.80694
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0805,
          "high": 0.0822,
          "low": 0.0797,
          "close": 0.0813,
          "volume": 2003894.7,
          "close_time": 1768348799999,
          "quote_volume": 162517.63571,
          "trades": 1947,
          "taker_buy_base": 1045723.8,
          "taker_buy_quote": 84707.85741
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0813,
          "high": 0.0822,
          "low": 0.0806,
          "close": 0.0811,
          "volume": 1796274.1,
          "close_time": 1768363199999,
          "quote_volume": 146149.16201,
          "trades": 2046,
          "taker_buy_base": 967248.9,
          "taker_buy_quote": 78717.80306
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.081,
          "high": 0.0812,
          "low": 0.08,
          "close": 0.08,
          "volume": 1037480.3,
          "close_time": 1768377599999,
          "quote_volume": 83547.69982,
          "trades": 1044,
          "taker_buy_base": 462824.8,
          "taker_buy_quote": 37241.18636
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.08,
          "high": 0.0814,
          "low": 0.08,
          "close": 0.0804,
          "volume": 1543056.3,
          "close_time": 1768391999999,
          "quote_volume": 124559.55384,
          "trades": 1956,
          "taker_buy_base": 786715.3,
          "taker_buy_quote": 63503.44733
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0804,
          "high": 0.0816,
          "low": 0.0804,
          "close": 0.0813,
          "volume": 1370478.8,
          "close_time": 1768406399999,
          "quote_volume": 111098.36786,
          "trades": 1931,
          "taker_buy_base": 715930.6,
          "taker_buy_quote": 58036.65241
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0813,
          "high": 0.0817,
          "low": 0.0793,
          "close": 0.0809,
          "volume": 2415368.7,
          "close_time": 1768420799999,
          "quote_volume": 194111.85656,
          "trades": 2761,
          "taker_buy_base": 1073970.9,
          "taker_buy_quote": 86402.78471
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0809,
          "high": 0.0814,
          "low": 0.0799,
          "close": 0.0801,
          "volume": 786279.0,
          "close_time": 1768435199999,
          "quote_volume": 63381.3238,
          "trades": 938,
          "taker_buy_base": 380257.1,
          "taker_buy_quote": 30695.30263
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0802,
          "high": 0.0805,
          "low": 0.0785,
          "close": 0.0786,
          "volume": 1180480.3,
          "close_time": 1768449599999,
          "quote_volume": 93646.60475,
          "trades": 954,
          "taker_buy_base": 529532.6,
          "taker_buy_quote": 42011.30102
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0786,
          "high": 0.0821,
          "low": 0.0785,
          "close": 0.08,
          "volume": 3856256.3,
          "close_time": 1768463999999,
          "quote_volume": 310802.87627,
          "trades": 4093,
          "taker_buy_base": 2098712.9,
          "taker_buy_quote": 169284.92704
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0799,
          "high": 0.0802,
          "low": 0.0789,
          "close": 0.0798,
          "volume": 1108107.6,
          "close_time": 1768478399999,
          "quote_volume": 88269.00144,
          "trades": 782,
          "taker_buy_base": 590956.8,
          "taker_buy_quote": 47082.75292
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0797,
          "high": 0.08,
          "low": 0.0776,
          "close": 0.079,
          "volume": 2501789.3,
          "close_time": 1768492799999,
          "quote_volume": 197505.88155,
          "trades": 2210,
          "taker_buy_base": 1317593.1,
          "taker_buy_quote": 104032.52923
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0791,
          "high": 0.0808,
          "low": 0.079,
          "close": 0.0794,
          "volume": 1546923.5,
          "close_time": 1768507199999,
          "quote_volume": 123528.50071,
          "trades": 1110,
          "taker_buy_base": 838317.5,
          "taker_buy_quote": 66947.22233
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0794,
          "high": 0.0796,
          "low": 0.0783,
          "close": 0.0788,
          "volume": 537523.1,
          "close_time": 1768521599999,
          "quote_volume": 42318.24254,
          "trades": 533,
          "taker_buy_base": 266267.1,
          "taker_buy_quote": 20961.79179
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0787,
          "high": 0.0803,
          "low": 0.0783,
          "close": 0.0792,
          "volume": 1510123.3,
          "close_time": 1768535999999,
          "quote_volume": 119785.02245,
          "trades": 950,
          "taker_buy_base": 705065.2,
          "taker_buy_quote": 55964.31301
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0791,
          "high": 0.08,
          "low": 0.0789,
          "close": 0.079,
          "volume": 629799.0,
          "close_time": 1768550399999,
          "quote_volume": 49985.66709,
          "trades": 537,
          "taker_buy_base": 328240.7,
          "taker_buy_quote": 26036.19384
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.079,
          "high": 0.0802,
          "low": 0.079,
          "close": 0.0799,
          "volume": 630415.1,
          "close_time": 1768564799999,
          "quote_volume": 50325.28875,
          "trades": 485,
          "taker_buy_base": 336673.7,
          "taker_buy_quote": 26877.86018
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.0769,
          "close": 0.0777,
          "volume": 1315400.4,
          "close_time": 1768579199999,
          "quote_volume": 103155.38556,
          "trades": 807,
          "taker_buy_base": 708700.0,
          "taker_buy_quote": 55466.39639
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0778,
          "high": 0.0794,
          "low": 0.0778,
          "close": 0.0794,
          "volume": 949659.8,
          "close_time": 1768593599999,
          "quote_volume": 74742.07204,
          "trades": 418,
          "taker_buy_base": 434993.3,
          "taker_buy_quote": 34207.15076
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0794,
          "high": 0.0801,
          "low": 0.0791,
          "close": 0.08,
          "volume": 410855.5,
          "close_time": 1768607999999,
          "quote_volume": 32790.61293,
          "trades": 219,
          "taker_buy_base": 141138.9,
          "taker_buy_quote": 11257.56886
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.08,
          "high": 0.0801,
          "low": 0.0793,
          "close": 0.0794,
          "volume": 159789.3,
          "close_time": 1768622399999,
          "quote_volume": 12731.9626,
          "trades": 261,
          "taker_buy_base": 56171.0,
          "taker_buy_quote": 4476.59791
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0794,
          "high": 0.0798,
          "low": 0.0792,
          "close": 0.0797,
          "volume": 167049.8,
          "close_time": 1768636799999,
          "quote_volume": 13287.94829,
          "trades": 178,
          "taker_buy_base": 69774.2,
          "taker_buy_quote": 5551.56902
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0796,
          "high": 0.0806,
          "low": 0.0796,
          "close": 0.0801,
          "volume": 771564.0,
          "close_time": 1768651199999,
          "quote_volume": 61866.17869,
          "trades": 533,
          "taker_buy_base": 432941.9,
          "taker_buy_quote": 34722.22209
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0799,
          "high": 0.0814,
          "low": 0.0799,
          "close": 0.0807,
          "volume": 1018409.2,
          "close_time": 1768665599999,
          "quote_volume": 82169.14712,
          "trades": 713,
          "taker_buy_base": 483185.1,
          "taker_buy_quote": 38981.5557
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0807,
          "high": 0.0807,
          "low": 0.0793,
          "close": 0.0797,
          "volume": 628442.0,
          "close_time": 1768679999999,
          "quote_volume": 50233.30021,
          "trades": 728,
          "taker_buy_base": 262645.5,
          "taker_buy_quote": 20989.29428
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0797,
          "high": 0.0805,
          "low": 0.0795,
          "close": 0.0798,
          "volume": 1329302.6,
          "close_time": 1768694399999,
          "quote_volume": 106340.46932,
          "trades": 640,
          "taker_buy_base": 759073.6,
          "taker_buy_quote": 60757.81691
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0798,
          "high": 0.0803,
          "low": 0.0787,
          "close": 0.0791,
          "volume": 1200593.3,
          "close_time": 1768708799999,
          "quote_volume": 95213.79618,
          "trades": 674,
          "taker_buy_base": 542146.9,
          "taker_buy_quote": 42987.06651
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.079,
          "high": 0.0793,
          "low": 0.0787,
          "close": 0.079,
          "volume": 323190.7,
          "close_time": 1768723199999,
          "quote_volume": 25519.77968,
          "trades": 234,
          "taker_buy_base": 127032.9,
          "taker_buy_quote": 10036.22611
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.079,
          "high": 0.0795,
          "low": 0.0788,
          "close": 0.0794,
          "volume": 446780.1,
          "close_time": 1768737599999,
          "quote_volume": 35364.64668,
          "trades": 361,
          "taker_buy_base": 191299.5,
          "taker_buy_quote": 15148.27404
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0793,
          "high": 0.08,
          "low": 0.079,
          "close": 0.0798,
          "volume": 1035748.2,
          "close_time": 1768751999999,
          "quote_volume": 82301.65892,
          "trades": 689,
          "taker_buy_base": 474032.2,
          "taker_buy_quote": 37669.45825
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0796,
          "high": 0.0806,
          "low": 0.0796,
          "close": 0.0802,
          "volume": 902086.3,
          "close_time": 1768766399999,
          "quote_volume": 72307.58358,
          "trades": 712,
          "taker_buy_base": 411028.4,
          "taker_buy_quote": 32936.75195
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0801,
          "high": 0.0808,
          "low": 0.0775,
          "close": 0.0776,
          "volume": 901855.9,
          "close_time": 1768780799999,
          "quote_volume": 71482.96774,
          "trades": 864,
          "taker_buy_base": 465124.0,
          "taker_buy_quote": 36836.14959
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0774,
          "high": 0.0774,
          "low": 0.0694,
          "close": 0.0737,
          "volume": 4563796.7,
          "close_time": 1768795199999,
          "quote_volume": 331341.49484,
          "trades": 4122,
          "taker_buy_base": 2231826.4,
          "taker_buy_quote": 161846.12857
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0723,
          "close": 0.0727,
          "volume": 824513.1,
          "close_time": 1768809599999,
          "quote_volume": 60118.5372,
          "trades": 518,
          "taker_buy_base": 187339.5,
          "taker_buy_quote": 13644.46865
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0726,
          "high": 0.073,
          "low": 0.0719,
          "close": 0.0724,
          "volume": 921040.1,
          "close_time": 1768823999999,
          "quote_volume": 66758.6223,
          "trades": 712,
          "taker_buy_base": 442059.3,
          "taker_buy_quote": 32039.48868
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0723,
          "high": 0.0732,
          "low": 0.072,
          "close": 0.0729,
          "volume": 592407.2,
          "close_time": 1768838399999,
          "quote_volume": 43099.93316,
          "trades": 537,
          "taker_buy_base": 241971.1,
          "taker_buy_quote": 17588.08826
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0729,
          "high": 0.0734,
          "low": 0.0728,
          "close": 0.0728,
          "volume": 614069.1,
          "close_time": 1768852799999,
          "quote_volume": 44890.09565,
          "trades": 420,
          "taker_buy_base": 259299.0,
          "taker_buy_quote": 18960.67657
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0729,
          "high": 0.0729,
          "low": 0.0714,
          "close": 0.0725,
          "volume": 449502.0,
          "close_time": 1768867199999,
          "quote_volume": 32432.91417,
          "trades": 472,
          "taker_buy_base": 231169.5,
          "taker_buy_quote": 16681.35479
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0725,
          "high": 0.0735,
          "low": 0.0722,
          "close": 0.0734,
          "volume": 1069710.9,
          "close_time": 1768881599999,
          "quote_volume": 78024.51006,
          "trades": 914,
          "taker_buy_base": 449857.2,
          "taker_buy_quote": 32814.62371
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0734,
          "high": 0.0735,
          "low": 0.072,
          "close": 0.0725,
          "volume": 1052666.3,
          "close_time": 1768895999999,
          "quote_volume": 76736.78727,
          "trades": 676,
          "taker_buy_base": 493554.5,
          "taker_buy_quote": 35970.71857
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0725,
          "high": 0.0732,
          "low": 0.0718,
          "close": 0.0721,
          "volume": 975693.0,
          "close_time": 1768910399999,
          "quote_volume": 70641.31505,
          "trades": 627,
          "taker_buy_base": 338458.7,
          "taker_buy_quote": 24513.54056
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0722,
          "high": 0.0727,
          "low": 0.0711,
          "close": 0.0715,
          "volume": 1236906.1,
          "close_time": 1768924799999,
          "quote_volume": 88766.24207,
          "trades": 723,
          "taker_buy_base": 591085.8,
          "taker_buy_quote": 42441.28046
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0716,
          "high": 0.0717,
          "low": 0.07,
          "close": 0.0709,
          "volume": 691632.3,
          "close_time": 1768939199999,
          "quote_volume": 48919.83244,
          "trades": 575,
          "taker_buy_base": 309942.1,
          "taker_buy_quote": 21933.67697
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0709,
          "high": 0.0717,
          "low": 0.0698,
          "close": 0.0706,
          "volume": 865872.6,
          "close_time": 1768953599999,
          "quote_volume": 61330.08657,
          "trades": 547,
          "taker_buy_base": 388512.7,
          "taker_buy_quote": 27522.27904
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0706,
          "high": 0.0721,
          "low": 0.0706,
          "close": 0.0718,
          "volume": 636155.4,
          "close_time": 1768967999999,
          "quote_volume": 45514.1195,
          "trades": 549,
          "taker_buy_base": 291996.2,
          "taker_buy_quote": 20892.74367
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0718,
          "high": 0.0725,
          "low": 0.0711,
          "close": 0.0711,
          "volume": 544399.3,
          "close_time": 1768982399999,
          "quote_volume": 39164.29374,
          "trades": 451,
          "taker_buy_base": 291735.1,
          "taker_buy_quote": 21017.14462
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0713,
          "high": 0.0717,
          "low": 0.0705,
          "close": 0.0707,
          "volume": 1019306.1,
          "close_time": 1768996799999,
          "quote_volume": 72574.96813,
          "trades": 1100,
          "taker_buy_base": 454830.9,
          "taker_buy_quote": 32391.0851
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0707,
          "high": 0.0721,
          "low": 0.0702,
          "close": 0.072,
          "volume": 730626.1,
          "close_time": 1769011199999,
          "quote_volume": 51917.62222,
          "trades": 605,
          "taker_buy_base": 368671.8,
          "taker_buy_quote": 26221.23448
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.072,
          "high": 0.0723,
          "low": 0.0694,
          "close": 0.0722,
          "volume": 989379.8,
          "close_time": 1769025599999,
          "quote_volume": 69997.11102,
          "trades": 749,
          "taker_buy_base": 487434.6,
          "taker_buy_quote": 34446.23273
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0722,
          "high": 0.0724,
          "low": 0.0709,
          "close": 0.071,
          "volume": 681775.9,
          "close_time": 1769039999999,
          "quote_volume": 48998.63834,
          "trades": 566,
          "taker_buy_base": 354614.4,
          "taker_buy_quote": 25503.6439
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0711,
          "high": 0.072,
          "low": 0.0711,
          "close": 0.0715,
          "volume": 346903.4,
          "close_time": 1769054399999,
          "quote_volume": 24850.77245,
          "trades": 208,
          "taker_buy_base": 158440.6,
          "taker_buy_quote": 11349.79559
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0714,
          "high": 0.0717,
          "low": 0.0708,
          "close": 0.0709,
          "volume": 365314.6,
          "close_time": 1769068799999,
          "quote_volume": 26088.71325,
          "trades": 209,
          "taker_buy_base": 194413.4,
          "taker_buy_quote": 13893.55437
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.071,
          "high": 0.0712,
          "low": 0.0704,
          "close": 0.0706,
          "volume": 360437.8,
          "close_time": 1769083199999,
          "quote_volume": 25545.74428,
          "trades": 421,
          "taker_buy_base": 140651.8,
          "taker_buy_quote": 9967.29247
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0705,
          "high": 0.0711,
          "low": 0.0686,
          "close": 0.0691,
          "volume": 2179928.6,
          "close_time": 1769097599999,
          "quote_volume": 152435.46359,
          "trades": 1166,
          "taker_buy_base": 1115349.2,
          "taker_buy_quote": 78034.94017
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0693,
          "high": 0.07,
          "low": 0.0687,
          "close": 0.0692,
          "volume": 438178.0,
          "close_time": 1769111999999,
          "quote_volume": 30457.11645,
          "trades": 432,
          "taker_buy_base": 229437.8,
          "taker_buy_quote": 15954.92003
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0691,
          "high": 0.0691,
          "low": 0.0678,
          "close": 0.0685,
          "volume": 771136.8,
          "close_time": 1769126399999,
          "quote_volume": 52806.47729,
          "trades": 882,
          "taker_buy_base": 419408.3,
          "taker_buy_quote": 28742.73263
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0684,
          "high": 0.0699,
          "low": 0.0683,
          "close": 0.0699,
          "volume": 1278180.2,
          "close_time": 1769140799999,
          "quote_volume": 88167.4413,
          "trades": 746,
          "taker_buy_base": 658425.4,
          "taker_buy_quote": 45482.59649
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0698,
          "high": 0.0705,
          "low": 0.0696,
          "close": 0.0704,
          "volume": 313705.1,
          "close_time": 1769155199999,
          "quote_volume": 21977.81904,
          "trades": 572,
          "taker_buy_base": 103892.3,
          "taker_buy_quote": 7276.9807
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0704,
          "high": 0.0724,
          "low": 0.0703,
          "close": 0.072,
          "volume": 852299.9,
          "close_time": 1769169599999,
          "quote_volume": 60984.62725,
          "trades": 777,
          "taker_buy_base": 455680.6,
          "taker_buy_quote": 32624.61959
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0721,
          "high": 0.0735,
          "low": 0.0711,
          "close": 0.0725,
          "volume": 2011517.3,
          "close_time": 1769183999999,
          "quote_volume": 145920.40425,
          "trades": 2076,
          "taker_buy_base": 991882.7,
          "taker_buy_quote": 72001.53185
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0725,
          "high": 0.0737,
          "low": 0.0711,
          "close": 0.0713,
          "volume": 876871.3,
          "close_time": 1769198399999,
          "quote_volume": 63578.86698,
          "trades": 1072,
          "taker_buy_base": 401364.1,
          "taker_buy_quote": 29078.90126
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0712,
          "high": 0.0714,
          "low": 0.0703,
          "close": 0.0713,
          "volume": 253285.8,
          "close_time": 1769212799999,
          "quote_volume": 17979.85556,
          "trades": 441,
          "taker_buy_base": 156486.6,
          "taker_buy_quote": 11113.28837
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0713,
          "high": 0.0734,
          "low": 0.0712,
          "close": 0.0731,
          "volume": 859257.2,
          "close_time": 1769227199999,
          "quote_volume": 61868.40972,
          "trades": 847,
          "taker_buy_base": 449130.2,
          "taker_buy_quote": 32292.52559
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.073,
          "high": 0.0743,
          "low": 0.0724,
          "close": 0.0736,
          "volume": 1178651.4,
          "close_time": 1769241599999,
          "quote_volume": 86518.991,
          "trades": 1230,
          "taker_buy_base": 648631.7,
          "taker_buy_quote": 47597.51719
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0736,
          "high": 0.0738,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 1179016.1,
          "close_time": 1769255999999,
          "quote_volume": 86119.85024,
          "trades": 2392,
          "taker_buy_base": 517493.7,
          "taker_buy_quote": 37796.35753
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0727,
          "high": 0.0729,
          "low": 0.0716,
          "close": 0.0721,
          "volume": 906432.5,
          "close_time": 1769270399999,
          "quote_volume": 65422.7176,
          "trades": 1749,
          "taker_buy_base": 364198.3,
          "taker_buy_quote": 26298.16426
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.072,
          "high": 0.0723,
          "low": 0.0716,
          "close": 0.0718,
          "volume": 371286.0,
          "close_time": 1769284799999,
          "quote_volume": 26677.14206,
          "trades": 612,
          "taker_buy_base": 219078.3,
          "taker_buy_quote": 15739.41819
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0718,
          "high": 0.0731,
          "low": 0.0715,
          "close": 0.0728,
          "volume": 405850.7,
          "close_time": 1769299199999,
          "quote_volume": 29256.95979,
          "trades": 669,
          "taker_buy_base": 154815.6,
          "taker_buy_quote": 11164.041
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0728,
          "high": 0.0761,
          "low": 0.0724,
          "close": 0.0744,
          "volume": 2554911.8,
          "close_time": 1769313599999,
          "quote_volume": 190162.579,
          "trades": 3187,
          "taker_buy_base": 1440829.1,
          "taker_buy_quote": 107062.60957
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0742,
          "high": 0.0758,
          "low": 0.0738,
          "close": 0.0752,
          "volume": 914279.0,
          "close_time": 1769327999999,
          "quote_volume": 68497.64301,
          "trades": 1898,
          "taker_buy_base": 425625.6,
          "taker_buy_quote": 31902.82151
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0752,
          "high": 0.078,
          "low": 0.0751,
          "close": 0.0754,
          "volume": 4103871.9,
          "close_time": 1769342399999,
          "quote_volume": 313228.85921,
          "trades": 3659,
          "taker_buy_base": 1800187.2,
          "taker_buy_quote": 137448.68694
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0754,
          "high": 0.0773,
          "low": 0.0737,
          "close": 0.074,
          "volume": 3883539.9,
          "close_time": 1769356799999,
          "quote_volume": 293056.47232,
          "trades": 4375,
          "taker_buy_base": 2010946.5,
          "taker_buy_quote": 151793.4929
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.074,
          "high": 0.074,
          "low": 0.0688,
          "close": 0.0694,
          "volume": 2516509.6,
          "close_time": 1769371199999,
          "quote_volume": 180074.75401,
          "trades": 2045,
          "taker_buy_base": 1225985.9,
          "taker_buy_quote": 87674.34591
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0696,
          "high": 0.0701,
          "low": 0.069,
          "close": 0.0698,
          "volume": 764830.1,
          "close_time": 1769385599999,
          "quote_volume": 53153.11042,
          "trades": 1062,
          "taker_buy_base": 249761.3,
          "taker_buy_quote": 17365.64157
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0697,
          "high": 0.0708,
          "low": 0.0692,
          "close": 0.0703,
          "volume": 903865.4,
          "close_time": 1769399999999,
          "quote_volume": 63598.53795,
          "trades": 904,
          "taker_buy_base": 295086.4,
          "taker_buy_quote": 20767.43305
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0703,
          "high": 0.0721,
          "low": 0.0703,
          "close": 0.0715,
          "volume": 596923.2,
          "close_time": 1769414399999,
          "quote_volume": 42595.69418,
          "trades": 1032,
          "taker_buy_base": 291326.8,
          "taker_buy_quote": 20769.83311
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0714,
          "high": 0.0751,
          "low": 0.0706,
          "close": 0.0714,
          "volume": 3463378.8,
          "close_time": 1769428799999,
          "quote_volume": 253204.7594,
          "trades": 5923,
          "taker_buy_base": 1450744.2,
          "taker_buy_quote": 105793.01441
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0715,
          "high": 0.0724,
          "low": 0.0709,
          "close": 0.0716,
          "volume": 884292.3,
          "close_time": 1769443199999,
          "quote_volume": 63406.39678,
          "trades": 1146,
          "taker_buy_base": 464015.3,
          "taker_buy_quote": 33296.85619
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0716,
          "high": 0.0736,
          "low": 0.0703,
          "close": 0.0731,
          "volume": 1184486.5,
          "close_time": 1769457599999,
          "quote_volume": 84886.74599,
          "trades": 1234,
          "taker_buy_base": 607853.9,
          "taker_buy_quote": 43521.68659
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.0731,
          "high": 0.0753,
          "low": 0.0728,
          "close": 0.0752,
          "volume": 1108568.3,
          "close_time": 1769471999999,
          "quote_volume": 81993.29954,
          "trades": 1777,
          "taker_buy_base": 539621.9,
          "taker_buy_quote": 39957.41773
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0751,
          "high": 0.0768,
          "low": 0.0741,
          "close": 0.0758,
          "volume": 2616276.8,
          "close_time": 1769486399999,
          "quote_volume": 198295.91751,
          "trades": 2494,
          "taker_buy_base": 1395617.7,
          "taker_buy_quote": 105750.67033
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0757,
          "high": 0.0762,
          "low": 0.0751,
          "close": 0.0754,
          "volume": 1158641.3,
          "close_time": 1769500799999,
          "quote_volume": 87599.33337,
          "trades": 1093,
          "taker_buy_base": 552469.9,
          "taker_buy_quote": 41778.95198
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.074,
          "close": 0.0748,
          "volume": 1010681.2,
          "close_time": 1769515199999,
          "quote_volume": 75280.58493,
          "trades": 901,
          "taker_buy_base": 600699.2,
          "taker_buy_quote": 44668.05184
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0748,
          "high": 0.075,
          "low": 0.0728,
          "close": 0.0734,
          "volume": 1179397.3,
          "close_time": 1769529599999,
          "quote_volume": 87035.47215,
          "trades": 1999,
          "taker_buy_base": 478501.4,
          "taker_buy_quote": 35366.22433
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0734,
          "high": 0.074,
          "low": 0.0723,
          "close": 0.0737,
          "volume": 567169.0,
          "close_time": 1769543999999,
          "quote_volume": 41511.18338,
          "trades": 1321,
          "taker_buy_base": 263406.9,
          "taker_buy_quote": 19245.12474
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0736,
          "high": 0.075,
          "low": 0.0734,
          "close": 0.0738,
          "volume": 701826.1,
          "close_time": 1769558399999,
          "quote_volume": 51975.45078,
          "trades": 1494,
          "taker_buy_base": 379064.6,
          "taker_buy_quote": 28094.95277
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0738,
          "high": 0.0738,
          "low": 0.0732,
          "close": 0.0735,
          "volume": 549407.0,
          "close_time": 1769572799999,
          "quote_volume": 40374.63158,
          "trades": 1044,
          "taker_buy_base": 291816.2,
          "taker_buy_quote": 21448.42112
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0734,
          "high": 0.0742,
          "low": 0.0731,
          "close": 0.0741,
          "volume": 560633.7,
          "close_time": 1769587199999,
          "quote_volume": 41342.39217,
          "trades": 818,
          "taker_buy_base": 297055.0,
          "taker_buy_quote": 21895.51105
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0742,
          "high": 0.0745,
          "low": 0.0734,
          "close": 0.0739,
          "volume": 983824.7,
          "close_time": 1769601599999,
          "quote_volume": 72536.20512,
          "trades": 1538,
          "taker_buy_base": 490504.3,
          "taker_buy_quote": 36150.60178
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.0739,
          "high": 0.0739,
          "low": 0.0718,
          "close": 0.072,
          "volume": 1181898.9,
          "close_time": 1769615999999,
          "quote_volume": 85778.07926,
          "trades": 2360,
          "taker_buy_base": 440148.0,
          "taker_buy_quote": 31984.24344
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.072,
          "high": 0.0726,
          "low": 0.0718,
          "close": 0.0721,
          "volume": 288308.4,
          "close_time": 1769630399999,
          "quote_volume": 20780.94756,
          "trades": 588,
          "taker_buy_base": 157497.1,
          "taker_buy_quote": 11357.25745
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0721,
          "high": 0.0728,
          "low": 0.0717,
          "close": 0.0724,
          "volume": 515093.6,
          "close_time": 1769644799999,
          "quote_volume": 37249.25631,
          "trades": 819,
          "taker_buy_base": 184566.6,
          "taker_buy_quote": 13346.36007
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0726,
          "high": 0.0736,
          "low": 0.072,
          "close": 0.0726,
          "volume": 1277891.2,
          "close_time": 1769659199999,
          "quote_volume": 92898.44242,
          "trades": 1709,
          "taker_buy_base": 824259.7,
          "taker_buy_quote": 59910.90037
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0726,
          "high": 0.0731,
          "low": 0.0722,
          "close": 0.0723,
          "volume": 542679.7,
          "close_time": 1769673599999,
          "quote_volume": 39342.55286,
          "trades": 1013,
          "taker_buy_base": 237496.7,
          "taker_buy_quote": 17214.35205
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0723,
          "high": 0.0725,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 839137.7,
          "close_time": 1769687999999,
          "quote_volume": 60148.99974,
          "trades": 1090,
          "taker_buy_base": 226619.1,
          "taker_buy_quote": 16232.41339
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0706,
          "high": 0.0718,
          "low": 0.0681,
          "close": 0.0686,
          "volume": 1820758.7,
          "close_time": 1769702399999,
          "quote_volume": 127024.21119,
          "trades": 1960,
          "taker_buy_base": 940873.7,
          "taker_buy_quote": 65780.26906
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0685,
          "high": 0.07,
          "low": 0.0683,
          "close": 0.0693,
          "volume": 1037888.9,
          "close_time": 1769716799999,
          "quote_volume": 71540.98032,
          "trades": 835,
          "taker_buy_base": 483025.9,
          "taker_buy_quote": 33264.73721
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.0691,
          "high": 0.0699,
          "low": 0.0689,
          "close": 0.069,
          "volume": 361333.2,
          "close_time": 1769731199999,
          "quote_volume": 25082.79959,
          "trades": 380,
          "taker_buy_base": 143631.2,
          "taker_buy_quote": 9968.23822
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.069,
          "high": 0.0696,
          "low": 0.067,
          "close": 0.0682,
          "volume": 1776005.0,
          "close_time": 1769745599999,
          "quote_volume": 121179.19964,
          "trades": 1340,
          "taker_buy_base": 855146.8,
          "taker_buy_quote": 58290.46734
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0682,
          "high": 0.0689,
          "low": 0.0669,
          "close": 0.0687,
          "volume": 853715.0,
          "close_time": 1769759999999,
          "quote_volume": 57998.89247,
          "trades": 766,
          "taker_buy_base": 471784.2,
          "taker_buy_quote": 32021.91565
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0686,
          "high": 0.0698,
          "low": 0.0682,
          "close": 0.0696,
          "volume": 653354.1,
          "close_time": 1769774399999,
          "quote_volume": 44927.23649,
          "trades": 822,
          "taker_buy_base": 313826.0,
          "taker_buy_quote": 21578.6581
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0697,
          "high": 0.072,
          "low": 0.0684,
          "close": 0.0709,
          "volume": 1063687.5,
          "close_time": 1769788799999,
          "quote_volume": 74580.93543,
          "trades": 1392,
          "taker_buy_base": 466556.7,
          "taker_buy_quote": 32781.0237
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0709,
          "high": 0.0727,
          "low": 0.0707,
          "close": 0.0709,
          "volume": 1218566.6,
          "close_time": 1769803199999,
          "quote_volume": 87296.87719,
          "trades": 2191,
          "taker_buy_base": 517611.1,
          "taker_buy_quote": 37057.8584
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0709,
          "high": 0.0721,
          "low": 0.0704,
          "close": 0.0715,
          "volume": 398277.9,
          "close_time": 1769817599999,
          "quote_volume": 28440.08873,
          "trades": 833,
          "taker_buy_base": 214771.6,
          "taker_buy_quote": 15335.81201
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0716,
          "high": 0.0718,
          "low": 0.0704,
          "close": 0.0705,
          "volume": 471802.6,
          "close_time": 1769831999999,
          "quote_volume": 33621.4481,
          "trades": 632,
          "taker_buy_base": 185172.2,
          "taker_buy_quote": 13184.66185
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0705,
          "high": 0.0705,
          "low": 0.0691,
          "close": 0.0693,
          "volume": 436814.0,
          "close_time": 1769846399999,
          "quote_volume": 30556.75781,
          "trades": 621,
          "taker_buy_base": 155459.1,
          "taker_buy_quote": 10862.84749
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.0677,
          "close": 0.0678,
          "volume": 474391.4,
          "close_time": 1769860799999,
          "quote_volume": 32440.53777,
          "trades": 558,
          "taker_buy_base": 230321.5,
          "taker_buy_quote": 15772.31378
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0678,
          "high": 0.068,
          "low": 0.0644,
          "close": 0.0649,
          "volume": 1743629.6,
          "close_time": 1769875199999,
          "quote_volume": 114782.81226,
          "trades": 1271,
          "taker_buy_base": 897770.9,
          "taker_buy_quote": 59089.16508
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.0648,
          "high": 0.0658,
          "low": 0.0585,
          "close": 0.0617,
          "volume": 4094687.6,
          "close_time": 1769889599999,
          "quote_volume": 252479.76459,
          "trades": 2739,
          "taker_buy_base": 2008004.9,
          "taker_buy_quote": 123637.64128
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0616,
          "high": 0.0641,
          "low": 0.0613,
          "close": 0.0637,
          "volume": 590264.9,
          "close_time": 1769903999999,
          "quote_volume": 36960.21565,
          "trades": 792,
          "taker_buy_base": 290240.6,
          "taker_buy_quote": 18177.3293
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0636,
          "high": 0.0643,
          "low": 0.0627,
          "close": 0.064,
          "volume": 564693.2,
          "close_time": 1769918399999,
          "quote_volume": 35864.4808,
          "trades": 555,
          "taker_buy_base": 241469.2,
          "taker_buy_quote": 15373.29353
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0639,
          "high": 0.0652,
          "low": 0.0638,
          "close": 0.0641,
          "volume": 1142171.8,
          "close_time": 1769932799999,
          "quote_volume": 73471.42121,
          "trades": 1457,
          "taker_buy_base": 529436.1,
          "taker_buy_quote": 34073.81663
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.0643,
          "high": 0.0649,
          "low": 0.0631,
          "close": 0.0635,
          "volume": 506436.3,
          "close_time": 1769947199999,
          "quote_volume": 32438.79385,
          "trades": 952,
          "taker_buy_base": 226844.4,
          "taker_buy_quote": 14524.19666
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0636,
          "high": 0.0642,
          "low": 0.0616,
          "close": 0.0621,
          "volume": 1040786.4,
          "close_time": 1769961599999,
          "quote_volume": 65075.41383,
          "trades": 1127,
          "taker_buy_base": 630928.2,
          "taker_buy_quote": 39378.90127
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0619,
          "high": 0.0622,
          "low": 0.0608,
          "close": 0.0614,
          "volume": 936461.5,
          "close_time": 1769975999999,
          "quote_volume": 57721.13441,
          "trades": 1443,
          "taker_buy_base": 430316.6,
          "taker_buy_quote": 26523.57719
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.0612,
          "high": 0.0619,
          "low": 0.0599,
          "close": 0.0608,
          "volume": 947965.6,
          "close_time": 1769990399999,
          "quote_volume": 57798.77602,
          "trades": 1488,
          "taker_buy_base": 488930.2,
          "taker_buy_quote": 29809.88301
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.061,
          "high": 0.0634,
          "low": 0.06,
          "close": 0.0618,
          "volume": 2766332.8,
          "close_time": 1770004799999,
          "quote_volume": 171185.27356,
          "trades": 3878,
          "taker_buy_base": 1646482.3,
          "taker_buy_quote": 101890.62648
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.0619,
          "high": 0.0623,
          "low": 0.0599,
          "close": 0.0611,
          "volume": 1342329.1,
          "close_time": 1770019199999,
          "quote_volume": 81827.53538,
          "trades": 1547,
          "taker_buy_base": 667886.2,
          "taker_buy_quote": 40641.5248
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.0611,
          "high": 0.062,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 717751.8,
          "close_time": 1770033599999,
          "quote_volume": 44006.42975,
          "trades": 1686,
          "taker_buy_base": 268914.2,
          "taker_buy_quote": 16495.02389
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0608,
          "high": 0.0629,
          "low": 0.0608,
          "close": 0.0625,
          "volume": 822253.0,
          "close_time": 1770047999999,
          "quote_volume": 50786.04623,
          "trades": 1948,
          "taker_buy_base": 324965.7,
          "taker_buy_quote": 20070.49992
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0625,
          "high": 0.0626,
          "low": 0.0618,
          "close": 0.062,
          "volume": 394914.4,
          "close_time": 1770062399999,
          "quote_volume": 24557.52438,
          "trades": 707,
          "taker_buy_base": 207574.5,
          "taker_buy_quote": 12911.93012
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.0619,
          "high": 0.0626,
          "low": 0.0615,
          "close": 0.0622,
          "volume": 263015.6,
          "close_time": 1770076799999,
          "quote_volume": 16320.35186,
          "trades": 737,
          "taker_buy_base": 87979.1,
          "taker_buy_quote": 5468.65661
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0623,
          "high": 0.0624,
          "low": 0.0611,
          "close": 0.0622,
          "volume": 392625.8,
          "close_time": 1770091199999,
          "quote_volume": 24282.01169,
          "trades": 780,
          "taker_buy_base": 212539.3,
          "taker_buy_quote": 13144.17612
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.0613,
          "close": 0.062,
          "volume": 528222.7,
          "close_time": 1770105599999,
          "quote_volume": 32689.90133,
          "trades": 967,
          "taker_buy_base": 210360.7,
          "taker_buy_quote": 13011.21463
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.062,
          "high": 0.0621,
          "low": 0.061,
          "close": 0.0619,
          "volume": 469020.5,
          "close_time": 1770119999999,
          "quote_volume": 28930.02651,
          "trades": 986,
          "taker_buy_base": 210730.3,
          "taker_buy_quote": 12991.09207
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.062,
          "high": 0.0631,
          "low": 0.0611,
          "close": 0.0625,
          "volume": 1313279.8,
          "close_time": 1770134399999,
          "quote_volume": 81514.97973,
          "trades": 1410,
          "taker_buy_base": 618941.0,
          "taker_buy_quote": 38386.48547
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0625,
          "high": 0.0625,
          "low": 0.0595,
          "close": 0.0616,
          "volume": 1494827.8,
          "close_time": 1770148799999,
          "quote_volume": 91056.85031,
          "trades": 2354,
          "taker_buy_base": 800212.1,
          "taker_buy_quote": 48703.36118
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0616,
          "high": 0.0635,
          "low": 0.0609,
          "close": 0.0613,
          "volume": 727352.1,
          "close_time": 1770163199999,
          "quote_volume": 45225.80819,
          "trades": 1264,
          "taker_buy_base": 330947.0,
          "taker_buy_quote": 20569.11466
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0613,
          "high": 0.0628,
          "low": 0.0611,
          "close": 0.0625,
          "volume": 468863.6,
          "close_time": 1770177599999,
          "quote_volume": 29213.20608,
          "trades": 965,
          "taker_buy_base": 288589.6,
          "taker_buy_quote": 18003.85334
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0625,
          "high": 0.0626,
          "low": 0.0617,
          "close": 0.062,
          "volume": 408578.3,
          "close_time": 1770191999999,
          "quote_volume": 25386.94129,
          "trades": 590,
          "taker_buy_base": 217954.5,
          "taker_buy_quote": 13548.93752
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.062,
          "high": 0.0621,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 682842.6,
          "close_time": 1770206399999,
          "quote_volume": 41998.72462,
          "trades": 964,
          "taker_buy_base": 242776.1,
          "taker_buy_quote": 14916.8707
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0612,
          "high": 0.0612,
          "low": 0.0593,
          "close": 0.06,
          "volume": 873990.8,
          "close_time": 1770220799999,
          "quote_volume": 52543.91861,
          "trades": 1453,
          "taker_buy_base": 438924.7,
          "taker_buy_quote": 26369.38967
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0598,
          "high": 0.0614,
          "low": 0.0588,
          "close": 0.0613,
          "volume": 1634662.4,
          "close_time": 1770235199999,
          "quote_volume": 97920.70573,
          "trades": 2451,
          "taker_buy_base": 818583.0,
          "taker_buy_quote": 49041.3224
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0613,
          "high": 0.0613,
          "low": 0.0596,
          "close": 0.0603,
          "volume": 804472.2,
          "close_time": 1770249599999,
          "quote_volume": 48647.86903,
          "trades": 1977,
          "taker_buy_base": 280875.4,
          "taker_buy_quote": 16978.58581
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0605,
          "high": 0.0608,
          "low": 0.059,
          "close": 0.0591,
          "volume": 752200.3,
          "close_time": 1770263999999,
          "quote_volume": 45094.08378,
          "trades": 1406,
          "taker_buy_base": 348790.5,
          "taker_buy_quote": 20904.72254
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0591,
          "high": 0.0597,
          "low": 0.0584,
          "close": 0.0585,
          "volume": 655761.7,
          "close_time": 1770278399999,
          "quote_volume": 38614.73996,
          "trades": 1462,
          "taker_buy_base": 345805.4,
          "taker_buy_quote": 20380.25207
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0585,
          "high": 0.0595,
          "low": 0.0565,
          "close": 0.0573,
          "volume": 1148897.0,
          "close_time": 1770292799999,
          "quote_volume": 66404.99866,
          "trades": 2285,
          "taker_buy_base": 561625.6,
          "taker_buy_quote": 32475.97312
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0574,
          "high": 0.058,
          "low": 0.0536,
          "close": 0.0548,
          "volume": 3083655.1,
          "close_time": 1770307199999,
          "quote_volume": 172080.31735,
          "trades": 7346,
          "taker_buy_base": 1672766.8,
          "taker_buy_quote": 93445.28577
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0547,
          "high": 0.0562,
          "low": 0.0535,
          "close": 0.0537,
          "volume": 1731330.7,
          "close_time": 1770321599999,
          "quote_volume": 94680.65977,
          "trades": 2822,
          "taker_buy_base": 909500.1,
          "taker_buy_quote": 49748.38173
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0537,
          "high": 0.054,
          "low": 0.0506,
          "close": 0.0508,
          "volume": 2842695.9,
          "close_time": 1770335999999,
          "quote_volume": 147602.09269,
          "trades": 5488,
          "taker_buy_base": 1513153.5,
          "taker_buy_quote": 78483.5817
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.046,
          "close": 0.0496,
          "volume": 3962058.0,
          "close_time": 1770350399999,
          "quote_volume": 192212.24996,
          "trades": 9821,
          "taker_buy_base": 2111071.2,
          "taker_buy_quote": 102323.64856
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0497,
          "high": 0.051,
          "low": 0.0493,
          "close": 0.0509,
          "volume": 843159.4,
          "close_time": 1770364799999,
          "quote_volume": 42154.69113,
          "trades": 1776,
          "taker_buy_base": 350018.4,
          "taker_buy_quote": 17526.09558
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0508,
          "high": 0.0519,
          "low": 0.0502,
          "close": 0.0517,
          "volume": 712696.2,
          "close_time": 1770379199999,
          "quote_volume": 36336.08079,
          "trades": 1548,
          "taker_buy_base": 366305.9,
          "taker_buy_quote": 18670.98099
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0517,
          "high": 0.0555,
          "low": 0.0514,
          "close": 0.0554,
          "volume": 1266103.9,
          "close_time": 1770393599999,
          "quote_volume": 67925.51458,
          "trades": 2575,
          "taker_buy_base": 598401.5,
          "taker_buy_quote": 32003.92176
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0553,
          "high": 0.0564,
          "low": 0.0548,
          "close": 0.0558,
          "volume": 735220.1,
          "close_time": 1770407999999,
          "quote_volume": 40829.66197,
          "trades": 1651,
          "taker_buy_base": 244410.6,
          "taker_buy_quote": 13567.56803
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0557,
          "high": 0.0561,
          "low": 0.0551,
          "close": 0.0558,
          "volume": 452477.8,
          "close_time": 1770422399999,
          "quote_volume": 25155.42306,
          "trades": 1169,
          "taker_buy_base": 196030.9,
          "taker_buy_quote": 10906.71044
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0557,
          "high": 0.0568,
          "low": 0.055,
          "close": 0.056,
          "volume": 1320993.0,
          "close_time": 1770436799999,
          "quote_volume": 74110.41246,
          "trades": 2717,
          "taker_buy_base": 677687.1,
          "taker_buy_quote": 38033.41786
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.056,
          "high": 0.0566,
          "low": 0.0536,
          "close": 0.0543,
          "volume": 1098144.3,
          "close_time": 1770451199999,
          "quote_volume": 60262.20099,
          "trades": 2082,
          "taker_buy_base": 545606.5,
          "taker_buy_quote": 29885.90646
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0542,
          "high": 0.0547,
          "low": 0.0541,
          "close": 0.0543,
          "volume": 288310.0,
          "close_time": 1770465599999,
          "quote_volume": 15672.77219,
          "trades": 659,
          "taker_buy_base": 141936.9,
          "taker_buy_quote": 7712.24255
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0544,
          "high": 0.0558,
          "low": 0.0542,
          "close": 0.0547,
          "volume": 479946.1,
          "close_time": 1770479999999,
          "quote_volume": 26312.72062,
          "trades": 1034,
          "taker_buy_base": 219969.1,
          "taker_buy_quote": 12040.45747
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0547,
          "high": 0.0558,
          "low": 0.0545,
          "close": 0.0555,
          "volume": 1286034.6,
          "close_time": 1770494399999,
          "quote_volume": 70870.70491,
          "trades": 3014,
          "taker_buy_base": 587807.9,
          "taker_buy_quote": 32407.40555
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0554,
          "high": 0.0556,
          "low": 0.0549,
          "close": 0.0554,
          "volume": 544166.6,
          "close_time": 1770508799999,
          "quote_volume": 30124.04208,
          "trades": 1025,
          "taker_buy_base": 303921.5,
          "taker_buy_quote": 16822.49072
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0544,
          "close": 0.0545,
          "volume": 276694.5,
          "close_time": 1770523199999,
          "quote_volume": 15194.95187,
          "trades": 494,
          "taker_buy_base": 145206.4,
          "taker_buy_quote": 7974.22697
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0545,
          "high": 0.0546,
          "low": 0.0536,
          "close": 0.0542,
          "volume": 474065.8,
          "close_time": 1770537599999,
          "quote_volume": 25676.20178,
          "trades": 1077,
          "taker_buy_base": 242883.2,
          "taker_buy_quote": 13154.18149
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0541,
          "high": 0.0548,
          "low": 0.0539,
          "close": 0.0547,
          "volume": 473105.3,
          "close_time": 1770551999999,
          "quote_volume": 25739.66324,
          "trades": 982,
          "taker_buy_base": 227779.7,
          "taker_buy_quote": 12393.85717
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0548,
          "high": 0.0549,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 329177.7,
          "close_time": 1770566399999,
          "quote_volume": 17974.38354,
          "trades": 708,
          "taker_buy_base": 110468.4,
          "taker_buy_quote": 6035.65651
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0532,
          "close": 0.0539,
          "volume": 458730.4,
          "close_time": 1770580799999,
          "quote_volume": 24655.3026,
          "trades": 942,
          "taker_buy_base": 233451.3,
          "taker_buy_quote": 12558.99
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0539,
          "high": 0.054,
          "low": 0.0526,
          "close": 0.0533,
          "volume": 569155.1,
          "close_time": 1770595199999,
          "quote_volume": 30327.81695,
          "trades": 1214,
          "taker_buy_base": 263688.9,
          "taker_buy_quote": 14051.6154
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0533,
          "high": 0.0541,
          "low": 0.053,
          "close": 0.054,
          "volume": 361114.6,
          "close_time": 1770609599999,
          "quote_volume": 19332.24616,
          "trades": 748,
          "taker_buy_base": 158120.9,
          "taker_buy_quote": 8474.02648
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.054,
          "high": 0.0565,
          "low": 0.0536,
          "close": 0.0547,
          "volume": 2058217.8,
          "close_time": 1770623999999,
          "quote_volume": 113590.26232,
          "trades": 3856,
          "taker_buy_base": 1160559.8,
          "taker_buy_quote": 64131.63165
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0547,
          "high": 0.0551,
          "low": 0.0532,
          "close": 0.0538,
          "volume": 935482.4,
          "close_time": 1770638399999,
          "quote_volume": 50637.92302,
          "trades": 1545,
          "taker_buy_base": 516857.7,
          "taker_buy_quote": 27961.99778
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0538,
          "high": 0.0541,
          "low": 0.0516,
          "close": 0.0528,
          "volume": 1402668.8,
          "close_time": 1770652799999,
          "quote_volume": 74310.23416,
          "trades": 2232,
          "taker_buy_base": 644807.3,
          "taker_buy_quote": 34081.33851
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0527,
          "high": 0.054,
          "low": 0.0524,
          "close": 0.0535,
          "volume": 784533.8,
          "close_time": 1770667199999,
          "quote_volume": 41840.8873,
          "trades": 1062,
          "taker_buy_base": 408238.5,
          "taker_buy_quote": 21768.17325
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0535,
          "high": 0.0536,
          "low": 0.0526,
          "close": 0.053,
          "volume": 283217.6,
          "close_time": 1770681599999,
          "quote_volume": 15044.45402,
          "trades": 695,
          "taker_buy_base": 97491.1,
          "taker_buy_quote": 5174.58258
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0531,
          "high": 0.0534,
          "low": 0.0519,
          "close": 0.0521,
          "volume": 289863.2,
          "close_time": 1770695999999,
          "quote_volume": 15196.93196,
          "trades": 484,
          "taker_buy_base": 123068.9,
          "taker_buy_quote": 6454.28219
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0521,
          "high": 0.0529,
          "low": 0.0518,
          "close": 0.0523,
          "volume": 542387.3,
          "close_time": 1770710399999,
          "quote_volume": 28405.17266,
          "trades": 701,
          "taker_buy_base": 422781.5,
          "taker_buy_quote": 22149.59667
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0523,
          "high": 0.0533,
          "low": 0.0523,
          "close": 0.0532,
          "volume": 422997.9,
          "close_time": 1770724799999,
          "quote_volume": 22349.92207,
          "trades": 734,
          "taker_buy_base": 240895.0,
          "taker_buy_quote": 12716.82857
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0532,
          "high": 0.0543,
          "low": 0.0531,
          "close": 0.0536,
          "volume": 1769786.4,
          "close_time": 1770739199999,
          "quote_volume": 95150.54137,
          "trades": 2174,
          "taker_buy_base": 996061.8,
          "taker_buy_quote": 53553.42758
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0535,
          "high": 0.054,
          "low": 0.0527,
          "close": 0.0533,
          "volume": 821100.4,
          "close_time": 1770753599999,
          "quote_volume": 43811.25873,
          "trades": 789,
          "taker_buy_base": 402540.5,
          "taker_buy_quote": 21478.51628
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0533,
          "high": 0.0539,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 371622.7,
          "close_time": 1770767999999,
          "quote_volume": 19900.89201,
          "trades": 437,
          "taker_buy_base": 141699.9,
          "taker_buy_quote": 7590.31265
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0524,
          "close": 0.0529,
          "volume": 684160.8,
          "close_time": 1770782399999,
          "quote_volume": 36102.92458,
          "trades": 807,
          "taker_buy_base": 376719.7,
          "taker_buy_quote": 19877.34873
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0513,
          "close": 0.0516,
          "volume": 686093.7,
          "close_time": 1770796799999,
          "quote_volume": 35685.05619,
          "trades": 1167,
          "taker_buy_base": 342074.1,
          "taker_buy_quote": 17798.33505
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0515,
          "high": 0.0519,
          "low": 0.0513,
          "close": 0.0516,
          "volume": 422515.8,
          "close_time": 1770811199999,
          "quote_volume": 21771.03029,
          "trades": 475,
          "taker_buy_base": 233034.9,
          "taker_buy_quote": 11998.49824
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0515,
          "high": 0.0534,
          "low": 0.0514,
          "close": 0.0519,
          "volume": 2389480.1,
          "close_time": 1770825599999,
          "quote_volume": 124667.07658,
          "trades": 1818,
          "taker_buy_base": 1303117.8,
          "taker_buy_quote": 68005.21583
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0519,
          "high": 0.0525,
          "low": 0.0518,
          "close": 0.0519,
          "volume": 1445905.5,
          "close_time": 1770839999999,
          "quote_volume": 75471.28461,
          "trades": 1118,
          "taker_buy_base": 775396.0,
          "taker_buy_quote": 40476.7276
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0518,
          "high": 0.0528,
          "low": 0.0516,
          "close": 0.0522,
          "volume": 713593.6,
          "close_time": 1770854399999,
          "quote_volume": 37287.34215,
          "trades": 721,
          "taker_buy_base": 328012.4,
          "taker_buy_quote": 17124.05183
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0522,
          "high": 0.0533,
          "low": 0.0521,
          "close": 0.053,
          "volume": 499294.0,
          "close_time": 1770868799999,
          "quote_volume": 26326.74957,
          "trades": 476,
          "taker_buy_base": 301043.3,
          "taker_buy_quote": 15868.22346
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.053,
          "high": 0.0532,
          "low": 0.0527,
          "close": 0.0529,
          "volume": 422582.1,
          "close_time": 1770883199999,
          "quote_volume": 22380.66851,
          "trades": 513,
          "taker_buy_base": 107535.9,
          "taker_buy_quote": 5696.75385
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.053,
          "high": 0.0545,
          "low": 0.0526,
          "close": 0.0539,
          "volume": 1097473.2,
          "close_time": 1770897599999,
          "quote_volume": 58785.79889,
          "trades": 1507,
          "taker_buy_base": 544567.9,
          "taker_buy_quote": 29160.04693
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0539,
          "high": 0.0551,
          "low": 0.0528,
          "close": 0.053,
          "volume": 2774682.1,
          "close_time": 1770911999999,
          "quote_volume": 149139.51338,
          "trades": 3804,
          "taker_buy_base": 1665178.0,
          "taker_buy_quote": 89576.39111
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.053,
          "high": 0.0535,
          "low": 0.0524,
          "close": 0.0533,
          "volume": 657426.9,
          "close_time": 1770926399999,
          "quote_volume": 34828.26216,
          "trades": 852,
          "taker_buy_base": 281053.3,
          "taker_buy_quote": 14890.32942
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0532,
          "high": 0.0536,
          "low": 0.0526,
          "close": 0.0535,
          "volume": 323168.4,
          "close_time": 1770940799999,
          "quote_volume": 17141.30588,
          "trades": 424,
          "taker_buy_base": 145412.9,
          "taker_buy_quote": 7716.5293
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0526,
          "close": 0.0526,
          "volume": 1043555.2,
          "close_time": 1770955199999,
          "quote_volume": 55325.24939,
          "trades": 644,
          "taker_buy_base": 496235.7,
          "taker_buy_quote": 26357.59765
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0526,
          "high": 0.0526,
          "low": 0.0516,
          "close": 0.0522,
          "volume": 866529.3,
          "close_time": 1770969599999,
          "quote_volume": 45068.88141,
          "trades": 784,
          "taker_buy_base": 426743.7,
          "taker_buy_quote": 22181.63327
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0522,
          "high": 0.0533,
          "low": 0.0521,
          "close": 0.0528,
          "volume": 260678.9,
          "close_time": 1770983999999,
          "quote_volume": 13784.72983,
          "trades": 635,
          "taker_buy_base": 113356.4,
          "taker_buy_quote": 5998.05544
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0528,
          "high": 0.0543,
          "low": 0.0526,
          "close": 0.0536,
          "volume": 1073997.7,
          "close_time": 1770998399999,
          "quote_volume": 57046.77427,
          "trades": 1251,
          "taker_buy_base": 520812.6,
          "taker_buy_quote": 27642.4371
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0537,
          "high": 0.0559,
          "low": 0.0537,
          "close": 0.0557,
          "volume": 1254459.5,
          "close_time": 1771012799999,
          "quote_volume": 68793.32643,
          "trades": 1706,
          "taker_buy_base": 562999.7,
          "taker_buy_quote": 30878.95161
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0556,
          "high": 0.0558,
          "low": 0.0549,
          "close": 0.0554,
          "volume": 802009.0,
          "close_time": 1771027199999,
          "quote_volume": 44387.45605,
          "trades": 1075,
          "taker_buy_base": 482230.2,
          "taker_buy_quote": 26685.82604
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0553,
          "high": 0.0557,
          "low": 0.0548,
          "close": 0.0549,
          "volume": 617679.6,
          "close_time": 1771041599999,
          "quote_volume": 34130.20096,
          "trades": 633,
          "taker_buy_base": 338396.6,
          "taker_buy_quote": 18714.33983
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0543,
          "close": 0.0545,
          "volume": 233058.1,
          "close_time": 1771055999999,
          "quote_volume": 12730.94665,
          "trades": 360,
          "taker_buy_base": 88011.4,
          "taker_buy_quote": 4806.93406
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0545,
          "high": 0.0555,
          "low": 0.0545,
          "close": 0.0553,
          "volume": 398564.8,
          "close_time": 1771070399999,
          "quote_volume": 21946.0883,
          "trades": 846,
          "taker_buy_base": 260022.7,
          "taker_buy_quote": 14304.26477
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0553,
          "high": 0.0564,
          "low": 0.0549,
          "close": 0.0561,
          "volume": 1036427.8,
          "close_time": 1771084799999,
          "quote_volume": 57633.29616,
          "trades": 1267,
          "taker_buy_base": 560467.9,
          "taker_buy_quote": 31141.39511
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0562,
          "high": 0.0581,
          "low": 0.0561,
          "close": 0.0579,
          "volume": 1152745.7,
          "close_time": 1771099199999,
          "quote_volume": 65736.59468,
          "trades": 1859,
          "taker_buy_base": 545202.9,
          "taker_buy_quote": 31034.12866
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0578,
          "high": 0.0588,
          "low": 0.0573,
          "close": 0.0578,
          "volume": 885636.2,
          "close_time": 1771113599999,
          "quote_volume": 51293.42131,
          "trades": 1400,
          "taker_buy_base": 390023.2,
          "taker_buy_quote": 22609.25796
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0578,
          "high": 0.058,
          "low": 0.0565,
          "close": 0.0571,
          "volume": 744485.4,
          "close_time": 1771127999999,
          "quote_volume": 42749.03582,
          "trades": 1269,
          "taker_buy_base": 319525.8,
          "taker_buy_quote": 18345.82495
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0573,
          "high": 0.0578,
          "low": 0.0572,
          "close": 0.0576,
          "volume": 307546.2,
          "close_time": 1771142399999,
          "quote_volume": 17673.74416,
          "trades": 398,
          "taker_buy_base": 156073.1,
          "taker_buy_quote": 8966.33264
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.0575,
          "high": 0.0577,
          "low": 0.0565,
          "close": 0.0577,
          "volume": 1159808.4,
          "close_time": 1771156799999,
          "quote_volume": 66260.37398,
          "trades": 1678,
          "taker_buy_base": 631215.1,
          "taker_buy_quote": 36052.59086
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0576,
          "high": 0.0576,
          "low": 0.0553,
          "close": 0.0561,
          "volume": 1556175.6,
          "close_time": 1771171199999,
          "quote_volume": 87126.96667,
          "trades": 2088,
          "taker_buy_base": 808546.6,
          "taker_buy_quote": 45297.52066
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0562,
          "high": 0.061,
          "low": 0.0543,
          "close": 0.0556,
          "volume": 18410224.4,
          "close_time": 1771185599999,
          "quote_volume": 1051031.14609,
          "trades": 22843,
          "taker_buy_base": 9714489.1,
          "taker_buy_quote": 556916.9258
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0555,
          "high": 0.0614,
          "low": 0.0551,
          "close": 0.0578,
          "volume": 14243091.3,
          "close_time": 1771199999999,
          "quote_volume": 831283.60076,
          "trades": 16552,
          "taker_buy_base": 7073445.9,
          "taker_buy_quote": 413802.75398
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0578,
          "high": 0.0584,
          "low": 0.0566,
          "close": 0.0574,
          "volume": 2120726.1,
          "close_time": 1771214399999,
          "quote_volume": 121588.92532,
          "trades": 2771,
          "taker_buy_base": 967514.8,
          "taker_buy_quote": 55609.57187
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0574,
          "high": 0.058,
          "low": 0.0564,
          "close": 0.0571,
          "volume": 2075674.0,
          "close_time": 1771228799999,
          "quote_volume": 118247.31306,
          "trades": 3404,
          "taker_buy_base": 850783.7,
          "taker_buy_quote": 48519.89725
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.057,
          "high": 0.0586,
          "low": 0.057,
          "close": 0.0585,
          "volume": 2897061.0,
          "close_time": 1771243199999,
          "quote_volume": 168069.88951,
          "trades": 4251,
          "taker_buy_base": 1745706.0,
          "taker_buy_quote": 101276.16751
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0584,
          "high": 0.0629,
          "low": 0.0581,
          "close": 0.0584,
          "volume": 11970576.4,
          "close_time": 1771257599999,
          "quote_volume": 722547.78353,
          "trades": 16680,
          "taker_buy_base": 6722396.9,
          "taker_buy_quote": 406747.78036
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0583,
          "high": 0.0584,
          "low": 0.0567,
          "close": 0.0573,
          "volume": 5828084.5,
          "close_time": 1771271999999,
          "quote_volume": 334618.25853,
          "trades": 9384,
          "taker_buy_base": 1907824.8,
          "taker_buy_quote": 109605.5717
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0573,
          "high": 0.0586,
          "low": 0.057,
          "close": 0.0582,
          "volume": 1029257.5,
          "close_time": 1771286399999,
          "quote_volume": 59673.00511,
          "trades": 1872,
          "taker_buy_base": 520831.0,
          "taker_buy_quote": 30204.37662
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0582,
          "high": 0.0583,
          "low": 0.0575,
          "close": 0.0576,
          "volume": 861492.6,
          "close_time": 1771300799999,
          "quote_volume": 49833.47889,
          "trades": 1177,
          "taker_buy_base": 366366.2,
          "taker_buy_quote": 21187.87546
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0576,
          "high": 0.0579,
          "low": 0.057,
          "close": 0.0572,
          "volume": 312869.4,
          "close_time": 1771315199999,
          "quote_volume": 17951.50952,
          "trades": 544,
          "taker_buy_base": 124843.2,
          "taker_buy_quote": 7166.46445
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0573,
          "high": 0.0574,
          "low": 0.0567,
          "close": 0.0571,
          "volume": 548192.2,
          "close_time": 1771329599999,
          "quote_volume": 31219.4267,
          "trades": 637,
          "taker_buy_base": 150494.4,
          "taker_buy_quote": 8580.16055
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0571,
          "high": 0.0574,
          "low": 0.0561,
          "close": 0.0567,
          "volume": 1376378.4,
          "close_time": 1771343999999,
          "quote_volume": 77952.00317,
          "trades": 1630,
          "taker_buy_base": 659478.3,
          "taker_buy_quote": 37351.00712
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0568,
          "high": 0.0572,
          "low": 0.0559,
          "close": 0.0566,
          "volume": 1183065.0,
          "close_time": 1771358399999,
          "quote_volume": 67067.65492,
          "trades": 2061,
          "taker_buy_base": 604254.7,
          "taker_buy_quote": 34269.39538
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0566,
          "high": 0.0569,
          "low": 0.0559,
          "close": 0.0569,
          "volume": 336582.9,
          "close_time": 1771372799999,
          "quote_volume": 18995.07189,
          "trades": 693,
          "taker_buy_base": 139210.0,
          "taker_buy_quote": 7855.57083
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0569,
          "high": 0.0584,
          "low": 0.0569,
          "close": 0.0582,
          "volume": 423404.9,
          "close_time": 1771387199999,
          "quote_volume": 24395.27831,
          "trades": 447,
          "taker_buy_base": 182345.2,
          "taker_buy_quote": 10543.37803
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0582,
          "high": 0.0582,
          "low": 0.0573,
          "close": 0.0575,
          "volume": 247570.5,
          "close_time": 1771401599999,
          "quote_volume": 14291.94414,
          "trades": 475,
          "taker_buy_base": 98081.2,
          "taker_buy_quote": 5656.74472
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0574,
          "high": 0.0575,
          "low": 0.0569,
          "close": 0.057,
          "volume": 324254.4,
          "close_time": 1771415999999,
          "quote_volume": 18560.76377,
          "trades": 659,
          "taker_buy_base": 171334.0,
          "taker_buy_quote": 9807.34915
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0571,
          "high": 0.0572,
          "low": 0.0564,
          "close": 0.0569,
          "volume": 493147.6,
          "close_time": 1771430399999,
          "quote_volume": 27996.55336,
          "trades": 807,
          "taker_buy_base": 231124.0,
          "taker_buy_quote": 13128.13499
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0568,
          "high": 0.057,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 1076172.6,
          "close_time": 1771444799999,
          "quote_volume": 60461.95411,
          "trades": 1405,
          "taker_buy_base": 646272.6,
          "taker_buy_quote": 36243.9525
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0557,
          "high": 0.0559,
          "low": 0.0553,
          "close": 0.0556,
          "volume": 359860.2,
          "close_time": 1771459199999,
          "quote_volume": 19973.30629,
          "trades": 539,
          "taker_buy_base": 178450.2,
          "taker_buy_quote": 9906.40672
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0556,
          "high": 0.0561,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 384287.2,
          "close_time": 1771473599999,
          "quote_volume": 21455.1496,
          "trades": 527,
          "taker_buy_base": 190087.5,
          "taker_buy_quote": 10610.93171
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0557,
          "high": 0.0557,
          "low": 0.0548,
          "close": 0.055,
          "volume": 631606.9,
          "close_time": 1771487999999,
          "quote_volume": 34857.18293,
          "trades": 831,
          "taker_buy_base": 177826.3,
          "taker_buy_quote": 9802.05445
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0549,
          "high": 0.0556,
          "low": 0.0545,
          "close": 0.0553,
          "volume": 1024829.5,
          "close_time": 1771502399999,
          "quote_volume": 56310.26798,
          "trades": 965,
          "taker_buy_base": 683436.1,
          "taker_buy_quote": 37541.15511
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0552,
          "high": 0.0553,
          "low": 0.0528,
          "close": 0.0534,
          "volume": 1426826.4,
          "close_time": 1771516799999,
          "quote_volume": 76601.83422,
          "trades": 1794,
          "taker_buy_base": 696536.7,
          "taker_buy_quote": 37400.60982
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0534,
          "high": 0.0544,
          "low": 0.0532,
          "close": 0.0544,
          "volume": 467815.3,
          "close_time": 1771531199999,
          "quote_volume": 25152.58126,
          "trades": 716,
          "taker_buy_base": 227838.2,
          "taker_buy_quote": 12245.72521
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 237878.3,
          "close_time": 1771545599999,
          "quote_volume": 12924.8262,
          "trades": 383,
          "taker_buy_base": 117605.6,
          "taker_buy_quote": 6392.47575
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0545,
          "high": 0.0557,
          "low": 0.0545,
          "close": 0.0552,
          "volume": 639240.0,
          "close_time": 1771559999999,
          "quote_volume": 35096.88486,
          "trades": 1172,
          "taker_buy_base": 296286.3,
          "taker_buy_quote": 16294.93679
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0552,
          "high": 0.0556,
          "low": 0.0548,
          "close": 0.055,
          "volume": 538076.1,
          "close_time": 1771574399999,
          "quote_volume": 29655.82866,
          "trades": 1007,
          "taker_buy_base": 294772.6,
          "taker_buy_quote": 16244.83014
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.055,
          "high": 0.0567,
          "low": 0.055,
          "close": 0.0556,
          "volume": 963717.7,
          "close_time": 1771588799999,
          "quote_volume": 53936.69416,
          "trades": 1508,
          "taker_buy_base": 486577.3,
          "taker_buy_quote": 27187.19508
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0556,
          "high": 0.0556,
          "low": 0.0535,
          "close": 0.0539,
          "volume": 1347698.7,
          "close_time": 1771603199999,
          "quote_volume": 73147.63755,
          "trades": 2027,
          "taker_buy_base": 630299.9,
          "taker_buy_quote": 34179.18103
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0538,
          "high": 0.0554,
          "low": 0.0538,
          "close": 0.0549,
          "volume": 1242687.1,
          "close_time": 1771617599999,
          "quote_volume": 68217.29065,
          "trades": 1669,
          "taker_buy_base": 643611.1,
          "taker_buy_quote": 35321.25575
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.055,
          "high": 0.055,
          "low": 0.0545,
          "close": 0.0545,
          "volume": 166199.8,
          "close_time": 1771631999999,
          "quote_volume": 9095.29704,
          "trades": 171,
          "taker_buy_base": 64839.6,
          "taker_buy_quote": 3551.02894
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0546,
          "high": 0.0551,
          "low": 0.0543,
          "close": 0.0546,
          "volume": 157088.5,
          "close_time": 1771646399999,
          "quote_volume": 8589.88233,
          "trades": 331,
          "taker_buy_base": 71346.4,
          "taker_buy_quote": 3898.24903
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0545,
          "high": 0.056,
          "low": 0.0545,
          "close": 0.055,
          "volume": 404611.1,
          "close_time": 1771660799999,
          "quote_volume": 22339.48193,
          "trades": 376,
          "taker_buy_base": 291834.5,
          "taker_buy_quote": 16119.24999
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0551,
          "high": 0.056,
          "low": 0.0551,
          "close": 0.0557,
          "volume": 553582.7,
          "close_time": 1771675199999,
          "quote_volume": 30806.88393,
          "trades": 743,
          "taker_buy_base": 198230.8,
          "taker_buy_quote": 11037.46379
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0557,
          "high": 0.0563,
          "low": 0.0553,
          "close": 0.0555,
          "volume": 536046.2,
          "close_time": 1771689599999,
          "quote_volume": 29939.1367,
          "trades": 787,
          "taker_buy_base": 255388.3,
          "taker_buy_quote": 14266.74606
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0553,
          "high": 0.0554,
          "low": 0.0544,
          "close": 0.0547,
          "volume": 605990.8,
          "close_time": 1771703999999,
          "quote_volume": 33180.00345,
          "trades": 637,
          "taker_buy_base": 305724.5,
          "taker_buy_quote": 16746.05168
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 327406.5,
          "close_time": 1771718399999,
          "quote_volume": 17826.19595,
          "trades": 478,
          "taker_buy_base": 140115.6,
          "taker_buy_quote": 7634.01501
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0535,
          "close": 0.0538,
          "volume": 475716.6,
          "close_time": 1771732799999,
          "quote_volume": 25622.35104,
          "trades": 434,
          "taker_buy_base": 213528.4,
          "taker_buy_quote": 11502.00425
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0539,
          "high": 0.0542,
          "low": 0.0537,
          "close": 0.054,
          "volume": 161637.7,
          "close_time": 1771747199999,
          "quote_volume": 8710.11998,
          "trades": 192,
          "taker_buy_base": 99718.2,
          "taker_buy_quote": 5369.51089
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0539,
          "high": 0.0548,
          "low": 0.0537,
          "close": 0.0541,
          "volume": 402737.2,
          "close_time": 1771761599999,
          "quote_volume": 21820.28021,
          "trades": 749,
          "taker_buy_base": 186712.7,
          "taker_buy_quote": 10108.35141
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0541,
          "high": 0.0541,
          "low": 0.053,
          "close": 0.0533,
          "volume": 495191.7,
          "close_time": 1771775999999,
          "quote_volume": 26471.63226,
          "trades": 552,
          "taker_buy_base": 222860.0,
          "taker_buy_quote": 11908.40265
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.0531,
          "close": 0.0533,
          "volume": 230203.0,
          "close_time": 1771790399999,
          "quote_volume": 12262.10902,
          "trades": 309,
          "taker_buy_base": 103135.2,
          "taker_buy_quote": 5497.25985
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0532,
          "high": 0.0536,
          "low": 0.0528,
          "close": 0.0535,
          "volume": 176259.9,
          "close_time": 1771804799999,
          "quote_volume": 9360.75643,
          "trades": 416,
          "taker_buy_base": 113334.0,
          "taker_buy_quote": 6019.50407
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.0508,
          "close": 0.0513,
          "volume": 1906562.4,
          "close_time": 1771819199999,
          "quote_volume": 98261.93377,
          "trades": 3230,
          "taker_buy_base": 833146.8,
          "taker_buy_quote": 42910.46046
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.0513,
          "high": 0.052,
          "low": 0.0508,
          "close": 0.0518,
          "volume": 272901.6,
          "close_time": 1771833599999,
          "quote_volume": 14032.83665,
          "trades": 361,
          "taker_buy_base": 143007.6,
          "taker_buy_quote": 7370.2227
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0517,
          "high": 0.0524,
          "low": 0.0514,
          "close": 0.0522,
          "volume": 154554.1,
          "close_time": 1771847999999,
          "quote_volume": 8030.99646,
          "trades": 266,
          "taker_buy_base": 82276.4,
          "taker_buy_quote": 4278.74728
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0521,
          "high": 0.0525,
          "low": 0.0515,
          "close": 0.0519,
          "volume": 930291.6,
          "close_time": 1771862399999,
          "quote_volume": 48302.4315,
          "trades": 1642,
          "taker_buy_base": 566845.9,
          "taker_buy_quote": 29415.44048
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0518,
          "high": 0.0525,
          "low": 0.0516,
          "close": 0.0521,
          "volume": 343923.6,
          "close_time": 1771876799999,
          "quote_volume": 17923.60288,
          "trades": 857,
          "taker_buy_base": 212385.8,
          "taker_buy_quote": 11065.22914
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.0516,
          "close": 0.0523,
          "volume": 282271.1,
          "close_time": 1771891199999,
          "quote_volume": 14646.61569,
          "trades": 630,
          "taker_buy_base": 142290.6,
          "taker_buy_quote": 7385.05671
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0523,
          "high": 0.0527,
          "low": 0.051,
          "close": 0.0512,
          "volume": 1082479.5,
          "close_time": 1771905599999,
          "quote_volume": 56205.94111,
          "trades": 2288,
          "taker_buy_base": 694039.0,
          "taker_buy_quote": 36081.91264
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0513,
          "high": 0.0538,
          "low": 0.0506,
          "close": 0.0516,
          "volume": 5510135.7,
          "close_time": 1771919999999,
          "quote_volume": 285628.93763,
          "trades": 5726,
          "taker_buy_base": 3447500.9,
          "taker_buy_quote": 178699.95676
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0515,
          "high": 0.0526,
          "low": 0.0508,
          "close": 0.0521,
          "volume": 2645328.8,
          "close_time": 1771934399999,
          "quote_volume": 136755.30229,
          "trades": 2805,
          "taker_buy_base": 1134144.0,
          "taker_buy_quote": 58709.32058
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0521,
          "high": 0.0547,
          "low": 0.0521,
          "close": 0.0541,
          "volume": 2796924.7,
          "close_time": 1771948799999,
          "quote_volume": 148890.62752,
          "trades": 3326,
          "taker_buy_base": 1499839.4,
          "taker_buy_quote": 79909.7131
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0541,
          "high": 0.0598,
          "low": 0.0535,
          "close": 0.0536,
          "volume": 16683631.8,
          "close_time": 1771963199999,
          "quote_volume": 949089.69942,
          "trades": 24573,
          "taker_buy_base": 8260820.3,
          "taker_buy_quote": 472053.72949
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0537,
          "high": 0.0543,
          "low": 0.0528,
          "close": 0.053,
          "volume": 2490389.8,
          "close_time": 1771977599999,
          "quote_volume": 133100.12017,
          "trades": 3893,
          "taker_buy_base": 1006952.8,
          "taker_buy_quote": 53889.85181
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0531,
          "high": 0.0541,
          "low": 0.0528,
          "close": 0.0533,
          "volume": 1794807.8,
          "close_time": 1771991999999,
          "quote_volume": 95668.67912,
          "trades": 2497,
          "taker_buy_base": 818683.5,
          "taker_buy_quote": 43624.70584
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0533,
          "high": 0.0546,
          "low": 0.0528,
          "close": 0.0544,
          "volume": 1396794.4,
          "close_time": 1772006399999,
          "quote_volume": 74675.01586,
          "trades": 1506,
          "taker_buy_base": 731237.9,
          "taker_buy_quote": 38984.87359
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0544,
          "high": 0.0549,
          "low": 0.0534,
          "close": 0.0538,
          "volume": 1244696.3,
          "close_time": 1772020799999,
          "quote_volume": 67241.98551,
          "trades": 2196,
          "taker_buy_base": 385738.0,
          "taker_buy_quote": 20846.91135
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0537,
          "high": 0.0548,
          "low": 0.0535,
          "close": 0.0544,
          "volume": 1297231.9,
          "close_time": 1772035199999,
          "quote_volume": 70170.95597,
          "trades": 1609,
          "taker_buy_base": 509217.0,
          "taker_buy_quote": 27549.23052
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0545,
          "high": 0.0553,
          "low": 0.0544,
          "close": 0.055,
          "volume": 1483449.7,
          "close_time": 1772049599999,
          "quote_volume": 81512.34017,
          "trades": 1818,
          "taker_buy_base": 743457.4,
          "taker_buy_quote": 40878.43208
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.055,
          "high": 0.0555,
          "low": 0.0532,
          "close": 0.0535,
          "volume": 1795493.1,
          "close_time": 1772063999999,
          "quote_volume": 97807.17236,
          "trades": 1999,
          "taker_buy_base": 774060.5,
          "taker_buy_quote": 42212.78207
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0535,
          "high": 0.054,
          "low": 0.0529,
          "close": 0.0538,
          "volume": 1082782.1,
          "close_time": 1772078399999,
          "quote_volume": 57906.60418,
          "trades": 1120,
          "taker_buy_base": 658542.6,
          "taker_buy_quote": 35219.9752
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0537,
          "high": 0.0541,
          "low": 0.053,
          "close": 0.0531,
          "volume": 760218.1,
          "close_time": 1772092799999,
          "quote_volume": 40696.48155,
          "trades": 1169,
          "taker_buy_base": 352761.0,
          "taker_buy_quote": 18908.46062
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0532,
          "high": 0.0536,
          "low": 0.0522,
          "close": 0.0527,
          "volume": 1810091.4,
          "close_time": 1772107199999,
          "quote_volume": 95960.04275,
          "trades": 1742,
          "taker_buy_base": 745836.4,
          "taker_buy_quote": 39557.73366
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.0528,
          "high": 0.0534,
          "low": 0.0506,
          "close": 0.0511,
          "volume": 4755522.8,
          "close_time": 1772121599999,
          "quote_volume": 245908.13252,
          "trades": 4530,
          "taker_buy_base": 2234151.8,
          "taker_buy_quote": 115476.23076
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.051,
          "high": 0.0516,
          "low": 0.0497,
          "close": 0.0512,
          "volume": 2605477.6,
          "close_time": 1772135999999,
          "quote_volume": 131352.59702,
          "trades": 2826,
          "taker_buy_base": 1507054.3,
          "taker_buy_quote": 75998.69939
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0513,
          "high": 0.0513,
          "low": 0.0503,
          "close": 0.0507,
          "volume": 644003.2,
          "close_time": 1772150399999,
          "quote_volume": 32662.2576,
          "trades": 483,
          "taker_buy_base": 291470.9,
          "taker_buy_quote": 14783.85789
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0507,
          "high": 0.0517,
          "low": 0.05,
          "close": 0.0517,
          "volume": 1819083.5,
          "close_time": 1772164799999,
          "quote_volume": 92557.61524,
          "trades": 1985,
          "taker_buy_base": 903158.3,
          "taker_buy_quote": 45927.46605
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0518,
          "high": 0.0527,
          "low": 0.0516,
          "close": 0.0524,
          "volume": 742393.4,
          "close_time": 1772179199999,
          "quote_volume": 38572.15417,
          "trades": 622,
          "taker_buy_base": 362922.8,
          "taker_buy_quote": 18839.55777
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0526,
          "high": 0.0537,
          "low": 0.0524,
          "close": 0.053,
          "volume": 2112481.5,
          "close_time": 1772193599999,
          "quote_volume": 112087.89049,
          "trades": 2928,
          "taker_buy_base": 911900.1,
          "taker_buy_quote": 48385.316
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0529,
          "high": 0.0539,
          "low": 0.0519,
          "close": 0.0538,
          "volume": 1517252.0,
          "close_time": 1772207999999,
          "quote_volume": 80341.2996,
          "trades": 2427,
          "taker_buy_base": 684588.4,
          "taker_buy_quote": 36298.05985
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0538,
          "high": 0.0547,
          "low": 0.0529,
          "close": 0.0531,
          "volume": 3013458.0,
          "close_time": 1772222399999,
          "quote_volume": 162104.7061,
          "trades": 4067,
          "taker_buy_base": 1527741.1,
          "taker_buy_quote": 82354.49724
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0509,
          "close": 0.0512,
          "volume": 1712565.8,
          "close_time": 1772236799999,
          "quote_volume": 88748.01079,
          "trades": 1706,
          "taker_buy_base": 908027.1,
          "taker_buy_quote": 46962.85499
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0512,
          "high": 0.0523,
          "low": 0.0511,
          "close": 0.0515,
          "volume": 763969.0,
          "close_time": 1772251199999,
          "quote_volume": 39442.89988,
          "trades": 1006,
          "taker_buy_base": 415931.7,
          "taker_buy_quote": 21462.9538
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0516,
          "high": 0.052,
          "low": 0.0486,
          "close": 0.0496,
          "volume": 4238435.1,
          "close_time": 1772265599999,
          "quote_volume": 211264.26868,
          "trades": 4789,
          "taker_buy_base": 2172196.7,
          "taker_buy_quote": 108310.59536
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.0483,
          "close": 0.0489,
          "volume": 1168868.2,
          "close_time": 1772279999999,
          "quote_volume": 57146.70424,
          "trades": 933,
          "taker_buy_base": 602152.1,
          "taker_buy_quote": 29441.27754
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0489,
          "high": 0.0501,
          "low": 0.0487,
          "close": 0.049,
          "volume": 1350078.9,
          "close_time": 1772294399999,
          "quote_volume": 66733.03154,
          "trades": 1699,
          "taker_buy_base": 602557.7,
          "taker_buy_quote": 29786.6268
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.049,
          "high": 0.0501,
          "low": 0.0485,
          "close": 0.05,
          "volume": 494378.5,
          "close_time": 1772308799999,
          "quote_volume": 24275.17145,
          "trades": 526,
          "taker_buy_base": 247367.0,
          "taker_buy_quote": 12143.88509
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.05,
          "high": 0.0514,
          "low": 0.05,
          "close": 0.0514,
          "volume": 1081403.2,
          "close_time": 1772323199999,
          "quote_volume": 55006.11304,
          "trades": 1195,
          "taker_buy_base": 509048.8,
          "taker_buy_quote": 25901.96025
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0513,
          "high": 0.0527,
          "low": 0.0509,
          "close": 0.0524,
          "volume": 1520542.0,
          "close_time": 1772337599999,
          "quote_volume": 78623.06863,
          "trades": 1518,
          "taker_buy_base": 948147.8,
          "taker_buy_quote": 48954.34044
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0525,
          "high": 0.0525,
          "low": 0.051,
          "close": 0.0515,
          "volume": 1095738.2,
          "close_time": 1772351999999,
          "quote_volume": 56690.23082,
          "trades": 1177,
          "taker_buy_base": 468589.9,
          "taker_buy_quote": 24267.5433
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0515,
          "high": 0.0515,
          "low": 0.0501,
          "close": 0.0506,
          "volume": 1218068.8,
          "close_time": 1772366399999,
          "quote_volume": 61659.93975,
          "trades": 983,
          "taker_buy_base": 538485.9,
          "taker_buy_quote": 27220.60925
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0506,
          "high": 0.0508,
          "low": 0.0493,
          "close": 0.0496,
          "volume": 1886340.1,
          "close_time": 1772380799999,
          "quote_volume": 94776.75597,
          "trades": 1811,
          "taker_buy_base": 766288.0,
          "taker_buy_quote": 38452.42351
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.0497,
          "high": 0.0499,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 592305.4,
          "close_time": 1772395199999,
          "quote_volume": 29254.60355,
          "trades": 790,
          "taker_buy_base": 382406.8,
          "taker_buy_quote": 18889.99748
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0491,
          "high": 0.0496,
          "low": 0.0482,
          "close": 0.0491,
          "volume": 978682.6,
          "close_time": 1772409599999,
          "quote_volume": 47924.16434,
          "trades": 1459,
          "taker_buy_base": 570554.1,
          "taker_buy_quote": 27907.31172
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0491,
          "high": 0.0499,
          "low": 0.049,
          "close": 0.0498,
          "volume": 398001.4,
          "close_time": 1772423999999,
          "quote_volume": 19695.91822,
          "trades": 432,
          "taker_buy_base": 153887.2,
          "taker_buy_quote": 7615.61567
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.0499,
          "high": 0.0499,
          "low": 0.0477,
          "close": 0.0481,
          "volume": 907616.2,
          "close_time": 1772438399999,
          "quote_volume": 44034.81113,
          "trades": 823,
          "taker_buy_base": 376024.6,
          "taker_buy_quote": 18234.62451
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.048,
          "high": 0.0483,
          "low": 0.0472,
          "close": 0.0479,
          "volume": 933425.9,
          "close_time": 1772452799999,
          "quote_volume": 44613.62394,
          "trades": 986,
          "taker_buy_base": 571448.6,
          "taker_buy_quote": 27313.1535
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0478,
          "high": 0.0495,
          "low": 0.0468,
          "close": 0.0493,
          "volume": 3523296.1,
          "close_time": 1772467199999,
          "quote_volume": 169313.99229,
          "trades": 3820,
          "taker_buy_base": 1712266.0,
          "taker_buy_quote": 82183.04028
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0493,
          "high": 0.0496,
          "low": 0.0485,
          "close": 0.049,
          "volume": 1850413.6,
          "close_time": 1772481599999,
          "quote_volume": 90731.38587,
          "trades": 1449,
          "taker_buy_base": 995699.1,
          "taker_buy_quote": 48824.87667
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.049,
          "high": 0.0495,
          "low": 0.0483,
          "close": 0.0484,
          "volume": 1556881.0,
          "close_time": 1772495999999,
          "quote_volume": 76150.0756,
          "trades": 1418,
          "taker_buy_base": 925289.1,
          "taker_buy_quote": 45250.06964
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.0479,
          "close": 0.0481,
          "volume": 605384.4,
          "close_time": 1772510399999,
          "quote_volume": 29229.46537,
          "trades": 725,
          "taker_buy_base": 317232.7,
          "taker_buy_quote": 15332.7579
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.048,
          "high": 0.0485,
          "low": 0.0476,
          "close": 0.0484,
          "volume": 490785.4,
          "close_time": 1772524799999,
          "quote_volume": 23568.9478,
          "trades": 513,
          "taker_buy_base": 283267.6,
          "taker_buy_quote": 13612.74025
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0484,
          "high": 0.0486,
          "low": 0.0471,
          "close": 0.0475,
          "volume": 1203294.1,
          "close_time": 1772539199999,
          "quote_volume": 57216.57535,
          "trades": 794,
          "taker_buy_base": 640045.2,
          "taker_buy_quote": 30445.36893
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0474,
          "high": 0.048,
          "low": 0.0472,
          "close": 0.048,
          "volume": 1730042.8,
          "close_time": 1772553599999,
          "quote_volume": 82223.23019,
          "trades": 900,
          "taker_buy_base": 1004762.1,
          "taker_buy_quote": 47737.95683
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0479,
          "high": 0.0488,
          "low": 0.0479,
          "close": 0.0482,
          "volume": 1500593.5,
          "close_time": 1772567999999,
          "quote_volume": 72360.02787,
          "trades": 1172,
          "taker_buy_base": 702617.8,
          "taker_buy_quote": 33853.8495
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0481,
          "high": 0.0485,
          "low": 0.0476,
          "close": 0.0482,
          "volume": 337287.1,
          "close_time": 1772582399999,
          "quote_volume": 16207.81111,
          "trades": 400,
          "taker_buy_base": 214674.4,
          "taker_buy_quote": 10316.4132
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0482,
          "high": 0.0484,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 493347.3,
          "close_time": 1772596799999,
          "quote_volume": 23556.99477,
          "trades": 533,
          "taker_buy_base": 252706.5,
          "taker_buy_quote": 12049.89017
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.0473,
          "high": 0.0508,
          "low": 0.0472,
          "close": 0.0501,
          "volume": 3062669.7,
          "close_time": 1772611199999,
          "quote_volume": 151707.37391,
          "trades": 3839,
          "taker_buy_base": 1615987.9,
          "taker_buy_quote": 79972.13301
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.05,
          "high": 0.0501,
          "low": 0.0486,
          "close": 0.0498,
          "volume": 2496335.9,
          "close_time": 1772625599999,
          "quote_volume": 123473.91828,
          "trades": 3123,
          "taker_buy_base": 1133369.3,
          "taker_buy_quote": 56071.08323
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.0497,
          "high": 0.0501,
          "low": 0.0494,
          "close": 0.05,
          "volume": 1673578.2,
          "close_time": 1772639999999,
          "quote_volume": 83298.79339,
          "trades": 1852,
          "taker_buy_base": 855148.2,
          "taker_buy_quote": 42556.84454
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0501,
          "high": 0.0501,
          "low": 0.048,
          "close": 0.0496,
          "volume": 1891137.6,
          "close_time": 1772654399999,
          "quote_volume": 92352.27178,
          "trades": 2691,
          "taker_buy_base": 1107291.0,
          "taker_buy_quote": 54079.09465
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.0489,
          "close": 0.0493,
          "volume": 522200.6,
          "close_time": 1772668799999,
          "quote_volume": 25751.2843,
          "trades": 810,
          "taker_buy_base": 259266.1,
          "taker_buy_quote": 12784.6586
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0493,
          "high": 0.0501,
          "low": 0.0491,
          "close": 0.0497,
          "volume": 1019398.7,
          "close_time": 1772683199999,
          "quote_volume": 50665.81834,
          "trades": 1741,
          "taker_buy_base": 440439.9,
          "taker_buy_quote": 21889.34707
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0497,
          "high": 0.0505,
          "low": 0.0492,
          "close": 0.0497,
          "volume": 697316.9,
          "close_time": 1772697599999,
          "quote_volume": 34674.63404,
          "trades": 926,
          "taker_buy_base": 344701.7,
          "taker_buy_quote": 17154.33267
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.0498,
          "high": 0.05,
          "low": 0.0488,
          "close": 0.049,
          "volume": 2171896.7,
          "close_time": 1772711999999,
          "quote_volume": 106919.56307,
          "trades": 1671,
          "taker_buy_base": 1328503.5,
          "taker_buy_quote": 65258.76463
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.0489,
          "high": 0.0495,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 1366612.1,
          "close_time": 1772726399999,
          "quote_volume": 67004.40156,
          "trades": 1390,
          "taker_buy_base": 652513.7,
          "taker_buy_quote": 31997.85144
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.0482,
          "high": 0.0482,
          "low": 0.0472,
          "close": 0.0477,
          "volume": 922886.2,
          "close_time": 1772740799999,
          "quote_volume": 43986.59169,
          "trades": 817,
          "taker_buy_base": 411660.9,
          "taker_buy_quote": 19630.0802
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.0476,
          "high": 0.0482,
          "low": 0.0476,
          "close": 0.0477,
          "volume": 202919.9,
          "close_time": 1772755199999,
          "quote_volume": 9731.27298,
          "trades": 294,
          "taker_buy_base": 149286.1,
          "taker_buy_quote": 7159.64303
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0478,
          "high": 0.0486,
          "low": 0.0478,
          "close": 0.0484,
          "volume": 487812.0,
          "close_time": 1772769599999,
          "quote_volume": 23521.28212,
          "trades": 583,
          "taker_buy_base": 286797.1,
          "taker_buy_quote": 13823.25676
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.0483,
          "high": 0.049,
          "low": 0.048,
          "close": 0.0489,
          "volume": 648488.5,
          "close_time": 1772783999999,
          "quote_volume": 31433.04562,
          "trades": 718,
          "taker_buy_base": 378448.1,
          "taker_buy_quote": 18334.00877
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.0489,
          "high": 0.049,
          "low": 0.0481,
          "close": 0.0484,
          "volume": 376238.7,
          "close_time": 1772798399999,
          "quote_volume": 18272.02598,
          "trades": 471,
          "taker_buy_base": 222293.0,
          "taker_buy_quote": 10788.41805
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.0484,
          "high": 0.0498,
          "low": 0.0474,
          "close": 0.0478,
          "volume": 2694622.0,
          "close_time": 1772812799999,
          "quote_volume": 131178.25672,
          "trades": 3964,
          "taker_buy_base": 1298741.8,
          "taker_buy_quote": 63201.83454
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.0478,
          "high": 0.0484,
          "low": 0.0476,
          "close": 0.0481,
          "volume": 457702.4,
          "close_time": 1772827199999,
          "quote_volume": 21988.34967,
          "trades": 806,
          "taker_buy_base": 176600.7,
          "taker_buy_quote": 8474.53226
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0481,
          "high": 0.0487,
          "low": 0.0478,
          "close": 0.0484,
          "volume": 255566.1,
          "close_time": 1772841599999,
          "quote_volume": 12313.98008,
          "trades": 365,
          "taker_buy_base": 123122.5,
          "taker_buy_quote": 5917.12191
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0485,
          "high": 0.05,
          "low": 0.0484,
          "close": 0.0495,
          "volume": 1604978.8,
          "close_time": 1772855999999,
          "quote_volume": 79184.18517,
          "trades": 1941,
          "taker_buy_base": 889585.3,
          "taker_buy_quote": 43917.28535
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.0496,
          "high": 0.0506,
          "low": 0.0484,
          "close": 0.049,
          "volume": 2503874.9,
          "close_time": 1772870399999,
          "quote_volume": 124270.40907,
          "trades": 3057,
          "taker_buy_base": 1334141.4,
          "taker_buy_quote": 66322.78567
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.049,
          "high": 0.0498,
          "low": 0.0487,
          "close": 0.0488,
          "volume": 2333255.8,
          "close_time": 1772884799999,
          "quote_volume": 114553.51185,
          "trades": 1652,
          "taker_buy_base": 1199352.2,
          "taker_buy_quote": 58936.85358
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.0487,
          "high": 0.0488,
          "low": 0.0477,
          "close": 0.0481,
          "volume": 552433.2,
          "close_time": 1772899199999,
          "quote_volume": 26614.13926,
          "trades": 636,
          "taker_buy_base": 283998.5,
          "taker_buy_quote": 13668.52067
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.048,
          "high": 0.0489,
          "low": 0.0479,
          "close": 0.0484,
          "volume": 493736.9,
          "close_time": 1772913599999,
          "quote_volume": 23958.7285,
          "trades": 680,
          "taker_buy_base": 241289.6,
          "taker_buy_quote": 11706.60186
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0485,
          "high": 0.0495,
          "low": 0.0484,
          "close": 0.0484,
          "volume": 1026229.2,
          "close_time": 1772927999999,
          "quote_volume": 50317.63574,
          "trades": 1651,
          "taker_buy_base": 662196.8,
          "taker_buy_quote": 32496.03735
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0483,
          "high": 0.0486,
          "low": 0.0474,
          "close": 0.0475,
          "volume": 916207.2,
          "close_time": 1772942399999,
          "quote_volume": 44025.83349,
          "trades": 739,
          "taker_buy_base": 539562.4,
          "taker_buy_quote": 25972.13364
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.0474,
          "high": 0.0482,
          "low": 0.0468,
          "close": 0.0482,
          "volume": 422549.1,
          "close_time": 1772956799999,
          "quote_volume": 20080.74795,
          "trades": 312,
          "taker_buy_base": 202931.7,
          "taker_buy_quote": 9648.6588
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.048,
          "high": 0.048,
          "low": 0.0471,
          "close": 0.0477,
          "volume": 1068405.7,
          "close_time": 1772971199999,
          "quote_volume": 50823.00383,
          "trades": 860,
          "taker_buy_base": 469511.2,
          "taker_buy_quote": 22326.89461
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0477,
          "high": 0.0478,
          "low": 0.0462,
          "close": 0.0465,
          "volume": 897799.3,
          "close_time": 1772985599999,
          "quote_volume": 42110.25827,
          "trades": 961,
          "taker_buy_base": 453660.4,
          "taker_buy_quote": 21264.07764
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.0464,
          "high": 0.0475,
          "low": 0.046,
          "close": 0.0472,
          "volume": 764772.8,
          "close_time": 1772999999999,
          "quote_volume": 35555.43341,
          "trades": 409,
          "taker_buy_base": 372974.2,
          "taker_buy_quote": 17387.13185
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.0473,
          "high": 0.0475,
          "low": 0.0468,
          "close": 0.0469,
          "volume": 601251.9,
          "close_time": 1773014399999,
          "quote_volume": 28306.13576,
          "trades": 922,
          "taker_buy_base": 220779.6,
          "taker_buy_quote": 10392.82443
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.047,
          "high": 0.0479,
          "low": 0.0468,
          "close": 0.0474,
          "volume": 541091.2,
          "close_time": 1773028799999,
          "quote_volume": 25544.11657,
          "trades": 562,
          "taker_buy_base": 287448.9,
          "taker_buy_quote": 13576.49774
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.0474,
          "high": 0.048,
          "low": 0.0472,
          "close": 0.0474,
          "volume": 388473.3,
          "close_time": 1773043199999,
          "quote_volume": 18483.29962,
          "trades": 667,
          "taker_buy_base": 140945.2,
          "taker_buy_quote": 6713.0341
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.0475,
          "high": 0.0478,
          "low": 0.047,
          "close": 0.0475,
          "volume": 322963.8,
          "close_time": 1773057599999,
          "quote_volume": 15303.09089,
          "trades": 425,
          "taker_buy_base": 169118.3,
          "taker_buy_quote": 8014.7619
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.0475,
          "high": 0.0478,
          "low": 0.0471,
          "close": 0.0475,
          "volume": 556222.0,
          "close_time": 1773071999999,
          "quote_volume": 26390.82385,
          "trades": 773,
          "taker_buy_base": 267295.6,
          "taker_buy_quote": 12685.04991
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.0474,
          "high": 0.0474,
          "low": 0.047,
          "close": 0.0472,
          "volume": 378630.2,
          "close_time": 1773086399999,
          "quote_volume": 17882.88112,
          "trades": 402,
          "taker_buy_base": 216899.6,
          "taker_buy_quote": 10249.02226
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.0472,
          "high": 0.0478,
          "low": 0.047,
          "close": 0.0473,
          "volume": 520847.0,
          "close_time": 1773100799999,
          "quote_volume": 24706.93051,
          "trades": 573,
          "taker_buy_base": 222301.2,
          "taker_buy_quote": 10542.62208
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.0473,
          "high": 0.0484,
          "low": 0.0472,
          "close": 0.048,
          "volume": 626299.2,
          "close_time": 1773115199999,
          "quote_volume": 30002.59309,
          "trades": 513,
          "taker_buy_base": 297792.4,
          "taker_buy_quote": 14250.58718
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.0479,
          "high": 0.0497,
          "low": 0.0479,
          "close": 0.049,
          "volume": 1315830.9,
          "close_time": 1773129599999,
          "quote_volume": 64499.25801,
          "trades": 1155,
          "taker_buy_base": 824634.8,
          "taker_buy_quote": 40406.59289
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.0491,
          "high": 0.0493,
          "low": 0.0481,
          "close": 0.0485,
          "volume": 1228730.6,
          "close_time": 1773143999999,
          "quote_volume": 59729.75553,
          "trades": 1287,
          "taker_buy_base": 474037.4,
          "taker_buy_quote": 23049.08715
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.0485,
          "high": 0.0489,
          "low": 0.0476,
          "close": 0.0482,
          "volume": 1939509.9,
          "close_time": 1773158399999,
          "quote_volume": 93312.85267,
          "trades": 1466,
          "taker_buy_base": 830610.8,
          "taker_buy_quote": 40002.8497
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.0482,
          "high": 0.0494,
          "low": 0.0479,
          "close": 0.048,
          "volume": 1333942.9,
          "close_time": 1773172799999,
          "quote_volume": 64764.14663,
          "trades": 1531,
          "taker_buy_base": 679128.2,
          "taker_buy_quote": 32997.45462
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.0481,
          "high": 0.0496,
          "low": 0.0481,
          "close": 0.0493,
          "volume": 706232.7,
          "close_time": 1773187199999,
          "quote_volume": 34495.30217,
          "trades": 954,
          "taker_buy_base": 476575.3,
          "taker_buy_quote": 23276.58478
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0494,
          "high": 0.0499,
          "low": 0.0486,
          "close": 0.0489,
          "volume": 1034816.0,
          "close_time": 1773201599999,
          "quote_volume": 50980.69712,
          "trades": 1132,
          "taker_buy_base": 528269.4,
          "taker_buy_quote": 26039.33641
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.0489,
          "high": 0.0509,
          "low": 0.0488,
          "close": 0.0488,
          "volume": 3947267.0,
          "close_time": 1773215999999,
          "quote_volume": 196952.99243,
          "trades": 3675,
          "taker_buy_base": 2127097.1,
          "taker_buy_quote": 106109.60532
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.0488,
          "high": 0.0498,
          "low": 0.0485,
          "close": 0.0491,
          "volume": 1229693.6,
          "close_time": 1773230399999,
          "quote_volume": 60585.00319,
          "trades": 850,
          "taker_buy_base": 542096.8,
          "taker_buy_quote": 26749.12514
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.0492,
          "high": 0.0556,
          "low": 0.0491,
          "close": 0.0504,
          "volume": 16778741.9,
          "close_time": 1773244799999,
          "quote_volume": 883784.45977,
          "trades": 8982,
          "taker_buy_base": 8799092.0,
          "taker_buy_quote": 464356.62451
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.0504,
          "high": 0.0524,
          "low": 0.0495,
          "close": 0.051,
          "volume": 7792901.4,
          "close_time": 1773259199999,
          "quote_volume": 396263.07062,
          "trades": 4456,
          "taker_buy_base": 3643262.4,
          "taker_buy_quote": 185606.18983
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.051,
          "high": 0.0519,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 1231500.3,
          "close_time": 1773273599999,
          "quote_volume": 62982.35164,
          "trades": 1001,
          "taker_buy_base": 647610.9,
          "taker_buy_quote": 33152.54328
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.051,
          "high": 0.0523,
          "low": 0.0506,
          "close": 0.0518,
          "volume": 3140328.1,
          "close_time": 1773287999999,
          "quote_volume": 161898.42181,
          "trades": 2183,
          "taker_buy_base": 1551191.6,
          "taker_buy_quote": 80030.68607
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.0519,
          "high": 0.0543,
          "low": 0.0517,
          "close": 0.0523,
          "volume": 3598724.1,
          "close_time": 1773302399999,
          "quote_volume": 189521.71977,
          "trades": 1949,
          "taker_buy_base": 1679814.3,
          "taker_buy_quote": 88588.62062
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.0523,
          "high": 0.0535,
          "low": 0.0516,
          "close": 0.0526,
          "volume": 1992040.4,
          "close_time": 1773316799999,
          "quote_volume": 104411.97615,
          "trades": 1135,
          "taker_buy_base": 1148210.4,
          "taker_buy_quote": 60335.01744
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.0525,
          "high": 0.0526,
          "low": 0.051,
          "close": 0.0516,
          "volume": 1419882.6,
          "close_time": 1773331199999,
          "quote_volume": 73570.89934,
          "trades": 1233,
          "taker_buy_base": 551636.1,
          "taker_buy_quote": 28642.42728
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.0515,
          "high": 0.0525,
          "low": 0.051,
          "close": 0.0522,
          "volume": 1925123.0,
          "close_time": 1773345599999,
          "quote_volume": 99526.83179,
          "trades": 1348,
          "taker_buy_base": 1081688.1,
          "taker_buy_quote": 55944.82233
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.0521,
          "high": 0.0526,
          "low": 0.0516,
          "close": 0.052,
          "volume": 1060442.0,
          "close_time": 1773359999999,
          "quote_volume": 55235.48882,
          "trades": 863,
          "taker_buy_base": 471302.1,
          "taker_buy_quote": 24553.63422
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.052,
          "high": 0.0531,
          "low": 0.0519,
          "close": 0.0528,
          "volume": 960320.6,
          "close_time": 1773374399999,
          "quote_volume": 50665.10423,
          "trades": 756,
          "taker_buy_base": 494176.7,
          "taker_buy_quote": 26063.43151
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.0523,
          "close": 0.0523,
          "volume": 678665.6,
          "close_time": 1773388799999,
          "quote_volume": 35678.34989,
          "trades": 916,
          "taker_buy_base": 298645.6,
          "taker_buy_quote": 15700.66537
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0523,
          "high": 0.0526,
          "low": 0.0518,
          "close": 0.0522,
          "volume": 661220.0,
          "close_time": 1773403199999,
          "quote_volume": 34490.38214,
          "trades": 761,
          "taker_buy_base": 370335.7,
          "taker_buy_quote": 19323.31547
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0522,
          "high": 0.0546,
          "low": 0.052,
          "close": 0.0536,
          "volume": 2662334.6,
          "close_time": 1773417599999,
          "quote_volume": 142527.62956,
          "trades": 2678,
          "taker_buy_base": 1375383.9,
          "taker_buy_quote": 73678.24678
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.0535,
          "high": 0.0537,
          "low": 0.0527,
          "close": 0.053,
          "volume": 1470655.9,
          "close_time": 1773431999999,
          "quote_volume": 78375.7697,
          "trades": 1609,
          "taker_buy_base": 581146.7,
          "taker_buy_quote": 30958.02487
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.0529,
          "high": 0.0542,
          "low": 0.0527,
          "close": 0.0534,
          "volume": 2894749.2,
          "close_time": 1773446399999,
          "quote_volume": 155071.89633,
          "trades": 1931,
          "taker_buy_base": 1551949.1,
          "taker_buy_quote": 83285.05765
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0535,
          "high": 0.056,
          "low": 0.0533,
          "close": 0.0557,
          "volume": 2577613.0,
          "close_time": 1773460799999,
          "quote_volume": 141558.4386,
          "trades": 1357,
          "taker_buy_base": 1238105.8,
          "taker_buy_quote": 68033.49813
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0557,
          "high": 0.0665,
          "low": 0.0543,
          "close": 0.0628,
          "volume": 26711334.2,
          "close_time": 1773475199999,
          "quote_volume": 1651143.69964,
          "trades": 25659,
          "taker_buy_base": 15291711.7,
          "taker_buy_quote": 945878.27961
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0628,
          "high": 0.0633,
          "low": 0.0576,
          "close": 0.0592,
          "volume": 28569178.8,
          "close_time": 1773489599999,
          "quote_volume": 1709105.09877,
          "trades": 18717,
          "taker_buy_base": 13013990.0,
          "taker_buy_quote": 780320.40053
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.0592,
          "high": 0.0619,
          "low": 0.0572,
          "close": 0.0603,
          "volume": 15288120.8,
          "close_time": 1773503999999,
          "quote_volume": 914834.57086,
          "trades": 16108,
          "taker_buy_base": 7575700.0,
          "taker_buy_quote": 454617.09814
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0604,
          "high": 0.09,
          "low": 0.0601,
          "close": 0.0787,
          "volume": 124854503.3,
          "close_time": 1773518399999,
          "quote_volume": 9852962.00927,
          "trades": 89822,
          "taker_buy_base": 64481475.1,
          "taker_buy_quote": 5071589.62577
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.0787,
          "high": 0.083,
          "low": 0.072,
          "close": 0.0766,
          "volume": 61886494.1,
          "close_time": 1773532799999,
          "quote_volume": 4798139.35147,
          "trades": 37465,
          "taker_buy_base": 31833499.0,
          "taker_buy_quote": 2467807.74226
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0765,
          "high": 0.0849,
          "low": 0.0746,
          "close": 0.0794,
          "volume": 33220554.5,
          "close_time": 1773547199999,
          "quote_volume": 2645142.99553,
          "trades": 20382,
          "taker_buy_base": 16506530.7,
          "taker_buy_quote": 1316463.34533
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0795,
          "high": 0.101,
          "low": 0.0768,
          "close": 0.0945,
          "volume": 77226890.8,
          "close_time": 1773561599999,
          "quote_volume": 6871483.57692,
          "trades": 42604,
          "taker_buy_base": 39716866.3,
          "taker_buy_quote": 3534711.45745
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0944,
          "high": 0.1066,
          "low": 0.0875,
          "close": 0.0908,
          "volume": 89826473.5,
          "close_time": 1773575999999,
          "quote_volume": 8721147.90604,
          "trades": 56918,
          "taker_buy_base": 46020093.0,
          "taker_buy_quote": 4477207.47563
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.0907,
          "high": 0.0908,
          "low": 0.0756,
          "close": 0.0795,
          "volume": 58299261.1,
          "close_time": 1773590399999,
          "quote_volume": 4829129.97896,
          "trades": 35147,
          "taker_buy_base": 28624711.6,
          "taker_buy_quote": 2368682.58349
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.0796,
          "high": 0.0822,
          "low": 0.0757,
          "close": 0.0764,
          "volume": 21706936.9,
          "close_time": 1773604799999,
          "quote_volume": 1697399.88389,
          "trades": 17474,
          "taker_buy_base": 11612449.1,
          "taker_buy_quote": 908667.40673
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0764,
          "high": 0.0766,
          "low": 0.068,
          "close": 0.0695,
          "volume": 20780265.6,
          "close_time": 1773619199999,
          "quote_volume": 1483295.61603,
          "trades": 13506,
          "taker_buy_base": 10328525.3,
          "taker_buy_quote": 735774.00624
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0696,
          "high": 0.0713,
          "low": 0.0659,
          "close": 0.0669,
          "volume": 12819737.5,
          "close_time": 1773633599999,
          "quote_volume": 873498.38953,
          "trades": 6695,
          "taker_buy_base": 6450855.4,
          "taker_buy_quote": 439602.01353
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0667,
          "high": 0.0723,
          "low": 0.0656,
          "close": 0.0691,
          "volume": 17825931.6,
          "close_time": 1773647999999,
          "quote_volume": 1226728.05812,
          "trades": 9776,
          "taker_buy_base": 9436354.8,
          "taker_buy_quote": 649868.61394
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.0693,
          "high": 0.0707,
          "low": 0.0665,
          "close": 0.0679,
          "volume": 12202117.1,
          "close_time": 1773662399999,
          "quote_volume": 837936.72837,
          "trades": 8674,
          "taker_buy_base": 5346541.2,
          "taker_buy_quote": 367271.42106
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0678,
          "high": 0.0689,
          "low": 0.0658,
          "close": 0.0676,
          "volume": 6218997.3,
          "close_time": 1773676799999,
          "quote_volume": 417421.36432,
          "trades": 3641,
          "taker_buy_base": 2877356.3,
          "taker_buy_quote": 193473.4117
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.0676,
          "high": 0.0692,
          "low": 0.0652,
          "close": 0.0668,
          "volume": 7053919.4,
          "close_time": 1773691199999,
          "quote_volume": 473370.36131,
          "trades": 5559,
          "taker_buy_base": 3409509.8,
          "taker_buy_quote": 228501.60884
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.0668,
          "high": 0.0682,
          "low": 0.066,
          "close": 0.0675,
          "volume": 3788395.6,
          "close_time": 1773705599999,
          "quote_volume": 253784.6362,
          "trades": 5412,
          "taker_buy_base": 1981552.7,
          "taker_buy_quote": 132870.74652
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.0673,
          "high": 0.0687,
          "low": 0.0657,
          "close": 0.0659,
          "volume": 3755469.9,
          "close_time": 1773719999999,
          "quote_volume": 252769.43539,
          "trades": 5488,
          "taker_buy_base": 1715302.4,
          "taker_buy_quote": 115410.45579
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.0661,
          "high": 0.0664,
          "low": 0.0615,
          "close": 0.0617,
          "volume": 5949684.1,
          "close_time": 1773734399999,
          "quote_volume": 374790.49888,
          "trades": 7676,
          "taker_buy_base": 2343126.5,
          "taker_buy_quote": 147189.18625
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.0618,
          "high": 0.0641,
          "low": 0.0614,
          "close": 0.0618,
          "volume": 5211953.1,
          "close_time": 1773748799999,
          "quote_volume": 326887.05128,
          "trades": 7309,
          "taker_buy_base": 2473039.8,
          "taker_buy_quote": 155103.38342
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.0619,
          "high": 0.062,
          "low": 0.0594,
          "close": 0.0604,
          "volume": 4604406.7,
          "close_time": 1773763199999,
          "quote_volume": 279420.24555,
          "trades": 4570,
          "taker_buy_base": 1982710.0,
          "taker_buy_quote": 120055.06671
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.0603,
          "high": 0.0603,
          "low": 0.057,
          "close": 0.0572,
          "volume": 3840034.8,
          "close_time": 1773777599999,
          "quote_volume": 224338.47371,
          "trades": 3635,
          "taker_buy_base": 1824332.3,
          "taker_buy_quote": 106633.44335
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0572,
          "high": 0.0595,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 5022350.5,
          "close_time": 1773791999999,
          "quote_volume": 289077.2081,
          "trades": 5493,
          "taker_buy_base": 2816671.9,
          "taker_buy_quote": 162334.32463
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0559,
          "high": 0.0571,
          "low": 0.0546,
          "close": 0.0563,
          "volume": 5007490.1,
          "close_time": 1773806399999,
          "quote_volume": 280385.79391,
          "trades": 4576,
          "taker_buy_base": 3045099.3,
          "taker_buy_quote": 170475.94306
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.0564,
          "high": 0.0564,
          "low": 0.054,
          "close": 0.0558,
          "volume": 3589268.3,
          "close_time": 1773820799999,
          "quote_volume": 198501.88584,
          "trades": 2308,
          "taker_buy_base": 1593288.7,
          "taker_buy_quote": 88385.80058
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0558,
          "high": 0.0567,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 4348061.5,
          "close_time": 1773835199999,
          "quote_volume": 237631.75188,
          "trades": 2031,
          "taker_buy_base": 1705957.9,
          "taker_buy_quote": 93226.03755
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0534,
          "high": 0.0534,
          "low": 0.051,
          "close": 0.0519,
          "volume": 4569316.6,
          "close_time": 1773849599999,
          "quote_volume": 237739.53646,
          "trades": 1494,
          "taker_buy_base": 1991711.6,
          "taker_buy_quote": 103555.81922
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0518,
          "high": 0.0549,
          "low": 0.0513,
          "close": 0.0542,
          "volume": 7263506.6,
          "close_time": 1773863999999,
          "quote_volume": 385809.05464,
          "trades": 3244,
          "taker_buy_base": 4061274.1,
          "taker_buy_quote": 216314.60572
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0543,
          "high": 0.0594,
          "low": 0.0541,
          "close": 0.0569,
          "volume": 15596957.5,
          "close_time": 1773878399999,
          "quote_volume": 888220.86479,
          "trades": 7061,
          "taker_buy_base": 8118938.5,
          "taker_buy_quote": 461669.01759
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0567,
          "high": 0.0594,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 12082713.2,
          "close_time": 1773892799999,
          "quote_volume": 682570.44375,
          "trades": 5187,
          "taker_buy_base": 5497199.4,
          "taker_buy_quote": 311457.47341
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0548,
          "high": 0.0548,
          "low": 0.0524,
          "close": 0.053,
          "volume": 4070277.1,
          "close_time": 1773907199999,
          "quote_volume": 217780.98774,
          "trades": 2546,
          "taker_buy_base": 1972662.5,
          "taker_buy_quote": 105480.05773
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.0529,
          "high": 0.0584,
          "low": 0.0527,
          "close": 0.0557,
          "volume": 9969417.6,
          "close_time": 1773921599999,
          "quote_volume": 551817.58724,
          "trades": 5832,
          "taker_buy_base": 5351197.5,
          "taker_buy_quote": 296433.57837
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0557,
          "high": 0.0634,
          "low": 0.055,
          "close": 0.0557,
          "volume": 39064755.8,
          "close_time": 1773935999999,
          "quote_volume": 2293600.32549,
          "trades": 19726,
          "taker_buy_base": 19345499.2,
          "taker_buy_quote": 1137126.77334
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0558,
          "high": 0.0558,
          "low": 0.0539,
          "close": 0.0546,
          "volume": 5307999.6,
          "close_time": 1773950399999,
          "quote_volume": 291001.66962,
          "trades": 3462,
          "taker_buy_base": 2723295.2,
          "taker_buy_quote": 149501.28378
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0545,
          "high": 0.0553,
          "low": 0.0524,
          "close": 0.0531,
          "volume": 5615647.3,
          "close_time": 1773964799999,
          "quote_volume": 302310.9786,
          "trades": 3744,
          "taker_buy_base": 2482580.9,
          "taker_buy_quote": 133808.83842
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0531,
          "high": 0.0549,
          "low": 0.0525,
          "close": 0.0548,
          "volume": 3500361.4,
          "close_time": 1773979199999,
          "quote_volume": 188467.73193,
          "trades": 2643,
          "taker_buy_base": 2188172.4,
          "taker_buy_quote": 117983.90437
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.0548,
          "high": 0.057,
          "low": 0.0543,
          "close": 0.0558,
          "volume": 7268651.4,
          "close_time": 1773993599999,
          "quote_volume": 404529.69443,
          "trades": 3210,
          "taker_buy_base": 3540572.9,
          "taker_buy_quote": 197107.20492
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0559,
          "high": 0.0562,
          "low": 0.0534,
          "close": 0.0545,
          "volume": 3509001.0,
          "close_time": 1774007999999,
          "quote_volume": 190333.91496,
          "trades": 1617,
          "taker_buy_base": 1730242.7,
          "taker_buy_quote": 93830.04054
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.0544,
          "high": 0.0551,
          "low": 0.0532,
          "close": 0.0536,
          "volume": 3120516.6,
          "close_time": 1774022399999,
          "quote_volume": 168639.86028,
          "trades": 1887,
          "taker_buy_base": 1410915.3,
          "taker_buy_quote": 76288.06369
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0536,
          "high": 0.0557,
          "low": 0.053,
          "close": 0.0553,
          "volume": 4217486.5,
          "close_time": 1774036799999,
          "quote_volume": 228776.75988,
          "trades": 1812,
          "taker_buy_base": 1950785.5,
          "taker_buy_quote": 105761.64432
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.0553,
          "high": 0.0557,
          "low": 0.0545,
          "close": 0.055,
          "volume": 2856334.2,
          "close_time": 1774051199999,
          "quote_volume": 157028.68111,
          "trades": 1038,
          "taker_buy_base": 1218381.4,
          "taker_buy_quote": 66959.35821
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0549,
          "high": 0.0562,
          "low": 0.0542,
          "close": 0.0542,
          "volume": 2879998.7,
          "close_time": 1774065599999,
          "quote_volume": 159005.71553,
          "trades": 1217,
          "taker_buy_base": 1467121.9,
          "taker_buy_quote": 81060.77534
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.0542,
          "high": 0.0552,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 2459816.5,
          "close_time": 1774079999999,
          "quote_volume": 133982.83672,
          "trades": 1122,
          "taker_buy_base": 1155623.5,
          "taker_buy_quote": 62949.21865
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.0541,
          "high": 0.0546,
          "low": 0.0537,
          "close": 0.0546,
          "volume": 1875947.7,
          "close_time": 1774094399999,
          "quote_volume": 101540.82437,
          "trades": 777,
          "taker_buy_base": 942011.1,
          "taker_buy_quote": 51026.8972
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.0545,
          "high": 0.0562,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 4768753.4,
          "close_time": 1774108799999,
          "quote_volume": 263303.66955,
          "trades": 1739,
          "taker_buy_base": 2414369.1,
          "taker_buy_quote": 133456.58489
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0539,
          "close": 0.0543,
          "volume": 1569544.9,
          "close_time": 1774123199999,
          "quote_volume": 84945.20276,
          "trades": 715,
          "taker_buy_base": 810806.0,
          "taker_buy_quote": 43905.5568
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 4570226.1,
          "close_time": 1774137599999,
          "quote_volume": 239769.69281,
          "trades": 1358,
          "taker_buy_base": 1558930.7,
          "taker_buy_quote": 81995.08696
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0508,
          "high": 0.0518,
          "low": 0.0495,
          "close": 0.0517,
          "volume": 4418257.0,
          "close_time": 1774151999999,
          "quote_volume": 223665.51058,
          "trades": 1510,
          "taker_buy_base": 2056093.9,
          "taker_buy_quote": 103963.14697
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0517,
          "high": 0.0523,
          "low": 0.0503,
          "close": 0.0504,
          "volume": 2218808.3,
          "close_time": 1774166399999,
          "quote_volume": 113578.26501,
          "trades": 1092,
          "taker_buy_base": 1077576.7,
          "taker_buy_quote": 55178.16645
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0504,
          "high": 0.0505,
          "low": 0.0487,
          "close": 0.0489,
          "volume": 4760648.2,
          "close_time": 1774180799999,
          "quote_volume": 235425.68073,
          "trades": 2007,
          "taker_buy_base": 2299734.6,
          "taker_buy_quote": 113962.41611
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.0489,
          "high": 0.0497,
          "low": 0.0483,
          "close": 0.0497,
          "volume": 4002178.5,
          "close_time": 1774195199999,
          "quote_volume": 196578.075,
          "trades": 1949,
          "taker_buy_base": 1778163.9,
          "taker_buy_quote": 87448.46034
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0497,
          "high": 0.0502,
          "low": 0.0475,
          "close": 0.0478,
          "volume": 2125810.3,
          "close_time": 1774209599999,
          "quote_volume": 103420.51172,
          "trades": 825,
          "taker_buy_base": 1145379.9,
          "taker_buy_quote": 55866.46268
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.0479,
          "high": 0.0496,
          "low": 0.0472,
          "close": 0.0492,
          "volume": 2248781.8,
          "close_time": 1774223999999,
          "quote_volume": 108691.5277,
          "trades": 1078,
          "taker_buy_base": 1017265.8,
          "taker_buy_quote": 49120.49062
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0491,
          "high": 0.0491,
          "low": 0.0474,
          "close": 0.0474,
          "volume": 2206803.5,
          "close_time": 1774238399999,
          "quote_volume": 106879.35633,
          "trades": 1089,
          "taker_buy_base": 1148424.6,
          "taker_buy_quote": 55618.3957
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.0473,
          "high": 0.0479,
          "low": 0.0466,
          "close": 0.0476,
          "volume": 1876016.4,
          "close_time": 1774252799999,
          "quote_volume": 88558.13977,
          "trades": 891,
          "taker_buy_base": 1111555.5,
          "taker_buy_quote": 52483.41827
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0477,
          "high": 0.0514,
          "low": 0.0477,
          "close": 0.0507,
          "volume": 5547476.4,
          "close_time": 1774267199999,
          "quote_volume": 276433.34098,
          "trades": 2225,
          "taker_buy_base": 2557541.8,
          "taker_buy_quote": 127242.16571
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0507,
          "high": 0.0508,
          "low": 0.0492,
          "close": 0.0498,
          "volume": 3689861.7,
          "close_time": 1774281599999,
          "quote_volume": 184375.21408,
          "trades": 1831,
          "taker_buy_base": 1834865.1,
          "taker_buy_quote": 91691.18305
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0498,
          "high": 0.0498,
          "low": 0.0488,
          "close": 0.0489,
          "volume": 1955300.1,
          "close_time": 1774295999999,
          "quote_volume": 96365.09725,
          "trades": 935,
          "taker_buy_base": 641161.0,
          "taker_buy_quote": 31680.34586
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0489,
          "high": 0.0493,
          "low": 0.0475,
          "close": 0.0479,
          "volume": 2069675.2,
          "close_time": 1774310399999,
          "quote_volume": 100086.54031,
          "trades": 1023,
          "taker_buy_base": 999622.4,
          "taker_buy_quote": 48379.71563
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0479,
          "high": 0.0491,
          "low": 0.0474,
          "close": 0.0488,
          "volume": 2099046.8,
          "close_time": 1774324799999,
          "quote_volume": 101244.73275,
          "trades": 1151,
          "taker_buy_base": 1205807.7,
          "taker_buy_quote": 58189.37461
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.0487,
          "high": 0.0491,
          "low": 0.0482,
          "close": 0.0486,
          "volume": 1184660.2,
          "close_time": 1774339199999,
          "quote_volume": 57607.4145,
          "trades": 660,
          "taker_buy_base": 589647.2,
          "taker_buy_quote": 28691.93429
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0486,
          "high": 0.0508,
          "low": 0.0476,
          "close": 0.0499,
          "volume": 5879940.7,
          "close_time": 1774353599999,
          "quote_volume": 288768.88408,
          "trades": 1992,
          "taker_buy_base": 3322582.7,
          "taker_buy_quote": 163130.36993
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0498,
          "high": 0.051,
          "low": 0.049,
          "close": 0.051,
          "volume": 4756814.3,
          "close_time": 1774367999999,
          "quote_volume": 237412.98175,
          "trades": 3038,
          "taker_buy_base": 2110238.5,
          "taker_buy_quote": 105263.99539
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.051,
          "high": 0.076,
          "low": 0.051,
          "close": 0.0665,
          "volume": 124600547.7,
          "close_time": 1774382399999,
          "quote_volume": 8285892.19648,
          "trades": 83083,
          "taker_buy_base": 64784712.2,
          "taker_buy_quote": 4300466.70661
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.0664,
          "high": 0.0677,
          "low": 0.0608,
          "close": 0.0614,
          "volume": 33725367.6,
          "close_time": 1774396799999,
          "quote_volume": 2171155.85928,
          "trades": 16818,
          "taker_buy_base": 16188278.4,
          "taker_buy_quote": 1042444.38213
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0613,
          "high": 0.0657,
          "low": 0.0597,
          "close": 0.0609,
          "volume": 27034284.2,
          "close_time": 1774411199999,
          "quote_volume": 1689082.58853,
          "trades": 14874,
          "taker_buy_base": 12616785.7,
          "taker_buy_quote": 789493.80436
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.061,
          "high": 0.0654,
          "low": 0.059,
          "close": 0.0617,
          "volume": 28078868.5,
          "close_time": 1774425599999,
          "quote_volume": 1741561.3286,
          "trades": 12861,
          "taker_buy_base": 14765772.6,
          "taker_buy_quote": 916911.64109
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.0616,
          "high": 0.0736,
          "low": 0.0599,
          "close": 0.0658,
          "volume": 52231305.3,
          "close_time": 1774439999999,
          "quote_volume": 3526258.87075,
          "trades": 22826,
          "taker_buy_base": 25792015.2,
          "taker_buy_quote": 1741868.44394
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.0658,
          "high": 0.0677,
          "low": 0.0623,
          "close": 0.0637,
          "volume": 33728148.6,
          "close_time": 1774454399999,
          "quote_volume": 2184216.51672,
          "trades": 16697,
          "taker_buy_base": 16105281.8,
          "taker_buy_quote": 1042877.94343
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.0634,
          "high": 0.0649,
          "low": 0.0596,
          "close": 0.0606,
          "volume": 16079848.3,
          "close_time": 1774468799999,
          "quote_volume": 983195.76933,
          "trades": 9550,
          "taker_buy_base": 8561678.9,
          "taker_buy_quote": 522883.12254
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0605,
          "high": 0.0609,
          "low": 0.0581,
          "close": 0.0604,
          "volume": 9671689.6,
          "close_time": 1774483199999,
          "quote_volume": 575763.61015,
          "trades": 7030,
          "taker_buy_base": 3928237.5,
          "taker_buy_quote": 234027.52094
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0605,
          "high": 0.0634,
          "low": 0.0596,
          "close": 0.0607,
          "volume": 7416393.7,
          "close_time": 1774497599999,
          "quote_volume": 454195.48392,
          "trades": 4017,
          "taker_buy_base": 3661926.2,
          "taker_buy_quote": 224679.52741
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0608,
          "high": 0.0664,
          "low": 0.0601,
          "close": 0.0644,
          "volume": 15192638.0,
          "close_time": 1774511999999,
          "quote_volume": 952456.34995,
          "trades": 11363,
          "taker_buy_base": 8040398.2,
          "taker_buy_quote": 502655.47327
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.0642,
          "high": 0.0657,
          "low": 0.0578,
          "close": 0.0592,
          "volume": 15445710.8,
          "close_time": 1774526399999,
          "quote_volume": 931787.04617,
          "trades": 7794,
          "taker_buy_base": 6811160.0,
          "taker_buy_quote": 411142.76422
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0592,
          "high": 0.0616,
          "low": 0.0588,
          "close": 0.0602,
          "volume": 4494618.5,
          "close_time": 1774540799999,
          "quote_volume": 269752.92665,
          "trades": 2600,
          "taker_buy_base": 2338275.9,
          "taker_buy_quote": 140511.53974
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0602,
          "high": 0.0642,
          "low": 0.0602,
          "close": 0.0623,
          "volume": 9758033.0,
          "close_time": 1774555199999,
          "quote_volume": 611001.30245,
          "trades": 4972,
          "taker_buy_base": 4839230.5,
          "taker_buy_quote": 302872.81768
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.0624,
          "high": 0.064,
          "low": 0.0612,
          "close": 0.0621,
          "volume": 3840420.0,
          "close_time": 1774569599999,
          "quote_volume": 239310.29362,
          "trades": 2266,
          "taker_buy_base": 2220960.2,
          "taker_buy_quote": 138461.05589
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0621,
          "high": 0.0634,
          "low": 0.0614,
          "close": 0.0632,
          "volume": 2332099.9,
          "close_time": 1774583999999,
          "quote_volume": 145906.7396,
          "trades": 1431,
          "taker_buy_base": 1210575.9,
          "taker_buy_quote": 75802.41147
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.0633,
          "high": 0.092,
          "low": 0.0629,
          "close": 0.0867,
          "volume": 90551397.0,
          "close_time": 1774598399999,
          "quote_volume": 7152045.95487,
          "trades": 50271,
          "taker_buy_base": 44059602.3,
          "taker_buy_quote": 3492986.34386
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.0868,
          "high": 0.0962,
          "low": 0.0828,
          "close": 0.0896,
          "volume": 43774106.4,
          "close_time": 1774612799999,
          "quote_volume": 3915159.87289,
          "trades": 28388,
          "taker_buy_base": 23137855.3,
          "taker_buy_quote": 2076969.5494
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0896,
          "high": 0.0995,
          "low": 0.0881,
          "close": 0.0923,
          "volume": 42980652.0,
          "close_time": 1774627199999,
          "quote_volume": 4071113.58296,
          "trades": 27133,
          "taker_buy_base": 22094424.4,
          "taker_buy_quote": 2095823.08196
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.0922,
          "high": 0.0981,
          "low": 0.0867,
          "close": 0.0919,
          "volume": 26051786.5,
          "close_time": 1774641599999,
          "quote_volume": 2379657.1506,
          "trades": 18927,
          "taker_buy_base": 12902007.5,
          "taker_buy_quote": 1180565.48302
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0917,
          "high": 0.0923,
          "low": 0.0846,
          "close": 0.0867,
          "volume": 9644260.0,
          "close_time": 1774655999999,
          "quote_volume": 851068.71868,
          "trades": 8163,
          "taker_buy_base": 4842331.9,
          "taker_buy_quote": 426298.84361
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0867,
          "high": 0.105,
          "low": 0.0829,
          "close": 0.0893,
          "volume": 45985157.5,
          "close_time": 1774670399999,
          "quote_volume": 4258915.54151,
          "trades": 37939,
          "taker_buy_base": 24178509.4,
          "taker_buy_quote": 2244141.88299
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0892,
          "high": 0.0926,
          "low": 0.0861,
          "close": 0.088,
          "volume": 14421391.1,
          "close_time": 1774684799999,
          "quote_volume": 1287765.43526,
          "trades": 12782,
          "taker_buy_base": 6999128.5,
          "taker_buy_quote": 624867.43252
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0879,
          "high": 0.0904,
          "low": 0.0822,
          "close": 0.0825,
          "volume": 13973334.9,
          "close_time": 1774699199999,
          "quote_volume": 1197072.67879,
          "trades": 11637,
          "taker_buy_base": 6831176.3,
          "taker_buy_quote": 586362.14914
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0824,
          "high": 0.0833,
          "low": 0.0785,
          "close": 0.0797,
          "volume": 12254846.1,
          "close_time": 1774713599999,
          "quote_volume": 985413.41911,
          "trades": 9432,
          "taker_buy_base": 5962073.6,
          "taker_buy_quote": 479047.31396
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0797,
          "high": 0.082,
          "low": 0.0793,
          "close": 0.0818,
          "volume": 4182477.5,
          "close_time": 1774727999999,
          "quote_volume": 336871.70498,
          "trades": 3530,
          "taker_buy_base": 2352041.7,
          "taker_buy_quote": 189524.54284
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0818,
          "high": 0.0829,
          "low": 0.0798,
          "close": 0.0807,
          "volume": 2922118.2,
          "close_time": 1774742399999,
          "quote_volume": 237212.42284,
          "trades": 2710,
          "taker_buy_base": 1528176.2,
          "taker_buy_quote": 124204.87784
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0807,
          "high": 0.0877,
          "low": 0.0797,
          "close": 0.0818,
          "volume": 8331355.9,
          "close_time": 1774756799999,
          "quote_volume": 700396.59521,
          "trades": 6646,
          "taker_buy_base": 4076908.5,
          "taker_buy_quote": 342403.35085
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0818,
          "high": 0.0823,
          "low": 0.0781,
          "close": 0.0793,
          "volume": 4007968.5,
          "close_time": 1774771199999,
          "quote_volume": 320156.3315,
          "trades": 3429,
          "taker_buy_base": 2105773.2,
          "taker_buy_quote": 168134.78953
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.0793,
          "high": 0.08,
          "low": 0.0762,
          "close": 0.077,
          "volume": 2866499.9,
          "close_time": 1774785599999,
          "quote_volume": 223153.25838,
          "trades": 2048,
          "taker_buy_base": 1387261.0,
          "taker_buy_quote": 108094.39818
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.0771,
          "high": 0.0771,
          "low": 0.0764,
          "close": 0.0766,
          "volume": 179252.5,
          "close_time": 1774799999999,
          "quote_volume": 13734.15677,
          "trades": 64,
          "taker_buy_base": 136369.2,
          "taker_buy_quote": 10441.63212
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0783,
          "high": 0.0945,
          "low": 0.0781,
          "close": 0.092,
          "volume": 13900476.6,
          "close_time": 1774814399999,
          "quote_volume": 1220283.69356,
          "trades": 11479,
          "taker_buy_base": 6846329.4,
          "taker_buy_quote": 600500.09438
        }
      ]
    },
    "1d": {
      "count": 255,
      "start_date": "2025-07-18T00:00:00",
      "end_date": "2026-03-29T00:00:00",
      "klines": [
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.153,
          "high": 0.75,
          "low": 0.153,
          "close": 0.3101,
          "volume": 279346536.9,
          "close_time": 1752883199999,
          "quote_volume": 122603590.69893,
          "trades": 708836,
          "taker_buy_base": 139055041.1,
          "taker_buy_quote": 61372032.29975
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.3102,
          "high": 0.3456,
          "low": 0.2624,
          "close": 0.2643,
          "volume": 165158259.7,
          "close_time": 1752969599999,
          "quote_volume": 49130514.90229,
          "trades": 344397,
          "taker_buy_base": 80845428.1,
          "taker_buy_quote": 24115186.95892
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.2642,
          "high": 0.35,
          "low": 0.2455,
          "close": 0.2938,
          "volume": 146626721.4,
          "close_time": 1753055999999,
          "quote_volume": 41918170.7978,
          "trades": 323025,
          "taker_buy_base": 74208505.7,
          "taker_buy_quote": 21255466.9406
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.2938,
          "high": 0.3327,
          "low": 0.271,
          "close": 0.3077,
          "volume": 134222696.3,
          "close_time": 1753142399999,
          "quote_volume": 40351128.07741,
          "trades": 244674,
          "taker_buy_base": 65176285.0,
          "taker_buy_quote": 19616424.32282
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.3079,
          "high": 0.42,
          "low": 0.2972,
          "close": 0.4053,
          "volume": 264505058.2,
          "close_time": 1753228799999,
          "quote_volume": 91320164.80774,
          "trades": 507440,
          "taker_buy_base": 131883751.2,
          "taker_buy_quote": 45617312.11884
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.4055,
          "high": 0.475,
          "low": 0.3611,
          "close": 0.416,
          "volume": 258985606.3,
          "close_time": 1753315199999,
          "quote_volume": 105735576.85643,
          "trades": 497881,
          "taker_buy_base": 125885821.5,
          "taker_buy_quote": 51453594.74341
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.4161,
          "high": 0.4515,
          "low": 0.3297,
          "close": 0.3351,
          "volume": 117570684.9,
          "close_time": 1753401599999,
          "quote_volume": 45894281.32096,
          "trades": 265710,
          "taker_buy_base": 55685859.4,
          "taker_buy_quote": 21779850.68058
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.3352,
          "high": 0.3369,
          "low": 0.2993,
          "close": 0.3299,
          "volume": 62150798.5,
          "close_time": 1753487999999,
          "quote_volume": 19991442.23794,
          "trades": 137255,
          "taker_buy_base": 29425726.9,
          "taker_buy_quote": 9463038.86506
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.3303,
          "high": 0.3874,
          "low": 0.316,
          "close": 0.3659,
          "volume": 83692986.3,
          "close_time": 1753574399999,
          "quote_volume": 29391230.65302,
          "trades": 197400,
          "taker_buy_base": 42676686.3,
          "taker_buy_quote": 14999091.31265
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.3657,
          "high": 0.387,
          "low": 0.3426,
          "close": 0.3467,
          "volume": 70204797.9,
          "close_time": 1753660799999,
          "quote_volume": 25438328.26441,
          "trades": 216288,
          "taker_buy_base": 31936542.0,
          "taker_buy_quote": 11600849.80785
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.3465,
          "high": 0.3992,
          "low": 0.3269,
          "close": 0.3808,
          "volume": 85418852.3,
          "close_time": 1753747199999,
          "quote_volume": 31049688.86591,
          "trades": 230225,
          "taker_buy_base": 43559275.8,
          "taker_buy_quote": 15874322.38722
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.3808,
          "high": 0.4653,
          "low": 0.3171,
          "close": 0.327,
          "volume": 197591526.2,
          "close_time": 1753833599999,
          "quote_volume": 76677919.89532,
          "trades": 530532,
          "taker_buy_base": 92765472.8,
          "taker_buy_quote": 36087168.55648
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.327,
          "high": 0.3359,
          "low": 0.3066,
          "close": 0.3201,
          "volume": 51838271.8,
          "close_time": 1753919999999,
          "quote_volume": 16702597.31287,
          "trades": 130829,
          "taker_buy_base": 24404741.7,
          "taker_buy_quote": 7868585.74506
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.3202,
          "high": 0.3389,
          "low": 0.2912,
          "close": 0.294,
          "volume": 32629846.2,
          "close_time": 1754006399999,
          "quote_volume": 10368559.36576,
          "trades": 76358,
          "taker_buy_base": 15118736.2,
          "taker_buy_quote": 4819307.956
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.294,
          "high": 0.3088,
          "low": 0.2681,
          "close": 0.2785,
          "volume": 34845830.0,
          "close_time": 1754092799999,
          "quote_volume": 10234114.75362,
          "trades": 85410,
          "taker_buy_base": 16170947.3,
          "taker_buy_quote": 4753227.63631
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.2785,
          "high": 0.2844,
          "low": 0.2607,
          "close": 0.2734,
          "volume": 26168500.8,
          "close_time": 1754179199999,
          "quote_volume": 7151242.23923,
          "trades": 57012,
          "taker_buy_base": 12806076.0,
          "taker_buy_quote": 3501751.96324
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.2733,
          "high": 0.2974,
          "low": 0.2692,
          "close": 0.2872,
          "volume": 30510769.6,
          "close_time": 1754265599999,
          "quote_volume": 8630633.60942,
          "trades": 66365,
          "taker_buy_base": 15808908.5,
          "taker_buy_quote": 4470490.3209
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.2871,
          "high": 0.3051,
          "low": 0.2814,
          "close": 0.2903,
          "volume": 34852102.7,
          "close_time": 1754351999999,
          "quote_volume": 10203227.47523,
          "trades": 75736,
          "taker_buy_base": 15875216.1,
          "taker_buy_quote": 4652122.32008
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.2901,
          "high": 0.2905,
          "low": 0.2576,
          "close": 0.2654,
          "volume": 31270852.8,
          "close_time": 1754438399999,
          "quote_volume": 8471945.96929,
          "trades": 49140,
          "taker_buy_base": 15165020.7,
          "taker_buy_quote": 4108059.98773
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.2653,
          "high": 0.2667,
          "low": 0.2485,
          "close": 0.2524,
          "volume": 25548382.1,
          "close_time": 1754524799999,
          "quote_volume": 6551224.24835,
          "trades": 45968,
          "taker_buy_base": 11806431.5,
          "taker_buy_quote": 3026686.47852
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.2525,
          "high": 0.2605,
          "low": 0.2365,
          "close": 0.259,
          "volume": 31672723.9,
          "close_time": 1754611199999,
          "quote_volume": 7955237.37305,
          "trades": 49482,
          "taker_buy_base": 14659768.6,
          "taker_buy_quote": 3686603.07373
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.259,
          "high": 0.2778,
          "low": 0.2483,
          "close": 0.2548,
          "volume": 38165817.2,
          "close_time": 1754697599999,
          "quote_volume": 9924704.05992,
          "trades": 54526,
          "taker_buy_base": 17110269.3,
          "taker_buy_quote": 4446739.11711
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.2549,
          "high": 0.2839,
          "low": 0.252,
          "close": 0.2831,
          "volume": 37294729.0,
          "close_time": 1754783999999,
          "quote_volume": 10037068.5125,
          "trades": 51560,
          "taker_buy_base": 18954708.5,
          "taker_buy_quote": 5104810.51306
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.283,
          "high": 0.287,
          "low": 0.2571,
          "close": 0.2685,
          "volume": 34258870.5,
          "close_time": 1754870399999,
          "quote_volume": 9284061.35833,
          "trades": 63671,
          "taker_buy_base": 15812352.9,
          "taker_buy_quote": 4282347.53918
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.2685,
          "high": 0.2835,
          "low": 0.2466,
          "close": 0.2485,
          "volume": 39105069.5,
          "close_time": 1754956799999,
          "quote_volume": 10447213.46267,
          "trades": 75148,
          "taker_buy_base": 18749558.7,
          "taker_buy_quote": 5025416.72101
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.2485,
          "high": 0.2662,
          "low": 0.2455,
          "close": 0.2594,
          "volume": 31586426.8,
          "close_time": 1755043199999,
          "quote_volume": 8139603.09621,
          "trades": 51268,
          "taker_buy_base": 15315878.5,
          "taker_buy_quote": 3947548.45435
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.2594,
          "high": 0.2714,
          "low": 0.2556,
          "close": 0.2651,
          "volume": 34910568.5,
          "close_time": 1755129599999,
          "quote_volume": 9189957.70547,
          "trades": 62524,
          "taker_buy_base": 16771488.1,
          "taker_buy_quote": 4416804.27244
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.2653,
          "high": 0.2748,
          "low": 0.2223,
          "close": 0.2379,
          "volume": 49638222.4,
          "close_time": 1755215999999,
          "quote_volume": 12240728.76921,
          "trades": 75954,
          "taker_buy_base": 23891472.9,
          "taker_buy_quote": 5900187.53762
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.2379,
          "high": 0.2406,
          "low": 0.2135,
          "close": 0.2244,
          "volume": 29542394.3,
          "close_time": 1755302399999,
          "quote_volume": 6727702.24579,
          "trades": 38244,
          "taker_buy_base": 13763678.4,
          "taker_buy_quote": 3134193.04134
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.2244,
          "high": 0.2352,
          "low": 0.2225,
          "close": 0.2283,
          "volume": 19020052.0,
          "close_time": 1755388799999,
          "quote_volume": 4319355.91485,
          "trades": 27133,
          "taker_buy_base": 9345019.9,
          "taker_buy_quote": 2121991.98201
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.2284,
          "high": 0.2348,
          "low": 0.2245,
          "close": 0.2252,
          "volume": 18963933.4,
          "close_time": 1755475199999,
          "quote_volume": 4361330.76819,
          "trades": 26312,
          "taker_buy_base": 8514237.6,
          "taker_buy_quote": 1959748.48162
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.2252,
          "high": 0.226,
          "low": 0.2138,
          "close": 0.2198,
          "volume": 26122014.9,
          "close_time": 1755561599999,
          "quote_volume": 5700635.21684,
          "trades": 31737,
          "taker_buy_base": 13016112.0,
          "taker_buy_quote": 2841025.54088
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.2199,
          "high": 0.222,
          "low": 0.2032,
          "close": 0.2038,
          "volume": 32748181.5,
          "close_time": 1755647999999,
          "quote_volume": 6934394.37438,
          "trades": 38682,
          "taker_buy_base": 15500461.2,
          "taker_buy_quote": 3282646.51206
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.2039,
          "high": 0.2121,
          "low": 0.1969,
          "close": 0.2104,
          "volume": 31513483.3,
          "close_time": 1755734399999,
          "quote_volume": 6501168.78047,
          "trades": 31815,
          "taker_buy_base": 15429990.2,
          "taker_buy_quote": 3185997.10677
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.2104,
          "high": 0.2154,
          "low": 0.2009,
          "close": 0.2012,
          "volume": 23591617.8,
          "close_time": 1755820799999,
          "quote_volume": 4919118.1641,
          "trades": 20227,
          "taker_buy_base": 11303329.9,
          "taker_buy_quote": 2357308.47311
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.2012,
          "high": 0.2303,
          "low": 0.1913,
          "close": 0.2248,
          "volume": 38070734.6,
          "close_time": 1755907199999,
          "quote_volume": 8006236.08067,
          "trades": 35390,
          "taker_buy_base": 19429423.1,
          "taker_buy_quote": 4093270.79685
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.2248,
          "high": 0.2269,
          "low": 0.2113,
          "close": 0.2161,
          "volume": 17784182.7,
          "close_time": 1755993599999,
          "quote_volume": 3887929.04503,
          "trades": 19517,
          "taker_buy_base": 8260381.6,
          "taker_buy_quote": 1807163.43662
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.216,
          "high": 0.2178,
          "low": 0.1973,
          "close": 0.2001,
          "volume": 25379011.8,
          "close_time": 1756079999999,
          "quote_volume": 5180272.08979,
          "trades": 41365,
          "taker_buy_base": 11912628.1,
          "taker_buy_quote": 2431311.86734
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.2002,
          "high": 0.2059,
          "low": 0.1875,
          "close": 0.1915,
          "volume": 29253599.7,
          "close_time": 1756166399999,
          "quote_volume": 5703814.42233,
          "trades": 36912,
          "taker_buy_base": 14189719.6,
          "taker_buy_quote": 2764251.04997
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.1914,
          "high": 0.2229,
          "low": 0.1895,
          "close": 0.1941,
          "volume": 74896411.8,
          "close_time": 1756252799999,
          "quote_volume": 15340580.51461,
          "trades": 102924,
          "taker_buy_base": 35509179.3,
          "taker_buy_quote": 7276048.15184
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.194,
          "high": 0.2005,
          "low": 0.188,
          "close": 0.1891,
          "volume": 20180219.2,
          "close_time": 1756339199999,
          "quote_volume": 3914890.33694,
          "trades": 24014,
          "taker_buy_base": 9787680.8,
          "taker_buy_quote": 1900977.74318
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.1892,
          "high": 0.2217,
          "low": 0.1875,
          "close": 0.2114,
          "volume": 57815539.1,
          "close_time": 1756425599999,
          "quote_volume": 12000267.48223,
          "trades": 63939,
          "taker_buy_base": 27467678.9,
          "taker_buy_quote": 5707384.65845
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.2113,
          "high": 0.2202,
          "low": 0.1935,
          "close": 0.1991,
          "volume": 41677025.0,
          "close_time": 1756511999999,
          "quote_volume": 8644339.0806,
          "trades": 43918,
          "taker_buy_base": 19815198.2,
          "taker_buy_quote": 4117300.47965
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.199,
          "high": 0.2305,
          "low": 0.1933,
          "close": 0.2174,
          "volume": 45390281.3,
          "close_time": 1756598399999,
          "quote_volume": 9845785.83453,
          "trades": 70074,
          "taker_buy_base": 22629075.7,
          "taker_buy_quote": 4909926.55028
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.2172,
          "high": 0.2672,
          "low": 0.216,
          "close": 0.2334,
          "volume": 102930944.4,
          "close_time": 1756684799999,
          "quote_volume": 24609264.47434,
          "trades": 124833,
          "taker_buy_base": 51411655.2,
          "taker_buy_quote": 12292271.19912
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.2333,
          "high": 0.2365,
          "low": 0.2006,
          "close": 0.2048,
          "volume": 45883872.7,
          "close_time": 1756771199999,
          "quote_volume": 9960959.54835,
          "trades": 44531,
          "taker_buy_base": 21455401.1,
          "taker_buy_quote": 4661424.05703
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.205,
          "high": 0.222,
          "low": 0.2041,
          "close": 0.2113,
          "volume": 27818310.2,
          "close_time": 1756857599999,
          "quote_volume": 5914663.93954,
          "trades": 33852,
          "taker_buy_base": 13802581.2,
          "taker_buy_quote": 2935243.34651
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.2113,
          "high": 0.2323,
          "low": 0.2092,
          "close": 0.2274,
          "volume": 42027569.3,
          "close_time": 1756943999999,
          "quote_volume": 9411380.88854,
          "trades": 61146,
          "taker_buy_base": 20734322.3,
          "taker_buy_quote": 4640718.11909
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.2273,
          "high": 0.2346,
          "low": 0.207,
          "close": 0.2138,
          "volume": 33398485.2,
          "close_time": 1757030399999,
          "quote_volume": 7375501.47799,
          "trades": 44588,
          "taker_buy_base": 15063398.6,
          "taker_buy_quote": 3333799.63557
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.2137,
          "high": 0.2261,
          "low": 0.211,
          "close": 0.2206,
          "volume": 17871329.0,
          "close_time": 1757116799999,
          "quote_volume": 3898891.45291,
          "trades": 31276,
          "taker_buy_base": 8411013.5,
          "taker_buy_quote": 1836249.88998
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.2207,
          "high": 0.2481,
          "low": 0.2186,
          "close": 0.2357,
          "volume": 57055435.1,
          "close_time": 1757203199999,
          "quote_volume": 13369338.94041,
          "trades": 104469,
          "taker_buy_base": 26858608.1,
          "taker_buy_quote": 6297691.46099
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.2356,
          "high": 0.2744,
          "low": 0.2325,
          "close": 0.2581,
          "volume": 70800606.3,
          "close_time": 1757289599999,
          "quote_volume": 17770415.99939,
          "trades": 162924,
          "taker_buy_base": 34151006.4,
          "taker_buy_quote": 8594795.79108
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.2582,
          "high": 0.28,
          "low": 0.244,
          "close": 0.2531,
          "volume": 52514716.3,
          "close_time": 1757375999999,
          "quote_volume": 13441451.29152,
          "trades": 136331,
          "taker_buy_base": 24596485.9,
          "taker_buy_quote": 6306668.8758
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.2533,
          "high": 0.2615,
          "low": 0.2315,
          "close": 0.235,
          "volume": 38479649.6,
          "close_time": 1757462399999,
          "quote_volume": 9477162.51894,
          "trades": 90861,
          "taker_buy_base": 18241081.5,
          "taker_buy_quote": 4490281.19282
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.2352,
          "high": 0.2457,
          "low": 0.2285,
          "close": 0.2388,
          "volume": 25556010.2,
          "close_time": 1757548799999,
          "quote_volume": 6055688.69974,
          "trades": 54488,
          "taker_buy_base": 11349172.3,
          "taker_buy_quote": 2692996.25541
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.2387,
          "high": 0.2439,
          "low": 0.2224,
          "close": 0.233,
          "volume": 25500675.2,
          "close_time": 1757635199999,
          "quote_volume": 5902797.61042,
          "trades": 55915,
          "taker_buy_base": 11362587.5,
          "taker_buy_quote": 2631005.37367
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.2329,
          "high": 0.2332,
          "low": 0.2223,
          "close": 0.2313,
          "volume": 16291486.6,
          "close_time": 1757721599999,
          "quote_volume": 3722812.589,
          "trades": 33000,
          "taker_buy_base": 7403745.2,
          "taker_buy_quote": 1693504.66483
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.2313,
          "high": 0.2668,
          "low": 0.2298,
          "close": 0.2612,
          "volume": 32057232.8,
          "close_time": 1757807999999,
          "quote_volume": 7843564.83665,
          "trades": 72188,
          "taker_buy_base": 14983382.2,
          "taker_buy_quote": 3668501.32056
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.2611,
          "high": 0.2744,
          "low": 0.2366,
          "close": 0.2512,
          "volume": 42293023.6,
          "close_time": 1757894399999,
          "quote_volume": 10589125.13169,
          "trades": 113588,
          "taker_buy_base": 20420444.5,
          "taker_buy_quote": 5116780.70485
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.2513,
          "high": 0.2968,
          "low": 0.2408,
          "close": 0.2735,
          "volume": 134020788.1,
          "close_time": 1757980799999,
          "quote_volume": 35763644.82285,
          "trades": 384037,
          "taker_buy_base": 66577751.8,
          "taker_buy_quote": 17795367.02346
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.2735,
          "high": 0.2783,
          "low": 0.2512,
          "close": 0.2555,
          "volume": 43491248.2,
          "close_time": 1758067199999,
          "quote_volume": 11376654.0416,
          "trades": 121654,
          "taker_buy_base": 19862023.9,
          "taker_buy_quote": 5202093.57326
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.2554,
          "high": 0.2654,
          "low": 0.2392,
          "close": 0.2581,
          "volume": 34752721.4,
          "close_time": 1758153599999,
          "quote_volume": 8713215.84986,
          "trades": 87888,
          "taker_buy_base": 15372670.1,
          "taker_buy_quote": 3857166.28174
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.2582,
          "high": 0.2765,
          "low": 0.2485,
          "close": 0.2727,
          "volume": 45786627.6,
          "close_time": 1758239999999,
          "quote_volume": 12085376.15601,
          "trades": 106687,
          "taker_buy_base": 21966111.5,
          "taker_buy_quote": 5797193.41138
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.2729,
          "high": 0.2737,
          "low": 0.247,
          "close": 0.2553,
          "volume": 29981273.9,
          "close_time": 1758326399999,
          "quote_volume": 7731257.34995,
          "trades": 72191,
          "taker_buy_base": 13965696.5,
          "taker_buy_quote": 3601581.2225
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.2553,
          "high": 0.2694,
          "low": 0.2522,
          "close": 0.2602,
          "volume": 24528065.3,
          "close_time": 1758412799999,
          "quote_volume": 6397604.17437,
          "trades": 62245,
          "taker_buy_base": 12144133.7,
          "taker_buy_quote": 3171380.88756
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.2602,
          "high": 0.2675,
          "low": 0.2547,
          "close": 0.2644,
          "volume": 24719550.1,
          "close_time": 1758499199999,
          "quote_volume": 6439758.18072,
          "trades": 78850,
          "taker_buy_base": 11888890.8,
          "taker_buy_quote": 3098342.14641
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.2643,
          "high": 0.2657,
          "low": 0.2056,
          "close": 0.2195,
          "volume": 48464865.1,
          "close_time": 1758585599999,
          "quote_volume": 11153433.28045,
          "trades": 116564,
          "taker_buy_base": 21678161.5,
          "taker_buy_quote": 5011743.32676
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.2195,
          "high": 0.2223,
          "low": 0.2096,
          "close": 0.2113,
          "volume": 18515532.7,
          "close_time": 1758671999999,
          "quote_volume": 3991207.49551,
          "trades": 39995,
          "taker_buy_base": 8719973.3,
          "taker_buy_quote": 1880888.48532
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.2113,
          "high": 0.22,
          "low": 0.2078,
          "close": 0.2116,
          "volume": 16406133.2,
          "close_time": 1758758399999,
          "quote_volume": 3506643.78548,
          "trades": 43835,
          "taker_buy_base": 8402943.5,
          "taker_buy_quote": 1795976.87867
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.2116,
          "high": 0.2135,
          "low": 0.1801,
          "close": 0.1828,
          "volume": 25358652.4,
          "close_time": 1758844799999,
          "quote_volume": 4949880.75005,
          "trades": 67831,
          "taker_buy_base": 11610301.2,
          "taker_buy_quote": 2261273.58798
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.1829,
          "high": 0.1883,
          "low": 0.1755,
          "close": 0.1829,
          "volume": 20601413.5,
          "close_time": 1758931199999,
          "quote_volume": 3779551.87233,
          "trades": 44665,
          "taker_buy_base": 8500251.8,
          "taker_buy_quote": 1559889.9924
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.183,
          "high": 0.1935,
          "low": 0.1794,
          "close": 0.1877,
          "volume": 18763361.3,
          "close_time": 1759017599999,
          "quote_volume": 3493382.3227,
          "trades": 36202,
          "taker_buy_base": 9530505.9,
          "taker_buy_quote": 1774128.58348
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.1877,
          "high": 0.1886,
          "low": 0.1767,
          "close": 0.1846,
          "volume": 10197342.5,
          "close_time": 1759103999999,
          "quote_volume": 1860236.37385,
          "trades": 23876,
          "taker_buy_base": 4485685.8,
          "taker_buy_quote": 818592.72739
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.1845,
          "high": 0.1845,
          "low": 0.1676,
          "close": 0.1687,
          "volume": 16970553.6,
          "close_time": 1759190399999,
          "quote_volume": 3024394.11251,
          "trades": 41709,
          "taker_buy_base": 7801789.6,
          "taker_buy_quote": 1390903.35325
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.1687,
          "high": 0.177,
          "low": 0.1653,
          "close": 0.1761,
          "volume": 14693444.1,
          "close_time": 1759276799999,
          "quote_volume": 2514753.63747,
          "trades": 40778,
          "taker_buy_base": 6689105.5,
          "taker_buy_quote": 1145110.68524
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.1761,
          "high": 0.1807,
          "low": 0.1718,
          "close": 0.1775,
          "volume": 10714079.6,
          "close_time": 1759363199999,
          "quote_volume": 1886417.27153,
          "trades": 25995,
          "taker_buy_base": 5065475.8,
          "taker_buy_quote": 891536.02613
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.1777,
          "high": 0.1838,
          "low": 0.1691,
          "close": 0.1759,
          "volume": 14183293.4,
          "close_time": 1759449599999,
          "quote_volume": 2515995.31787,
          "trades": 31667,
          "taker_buy_base": 6514726.4,
          "taker_buy_quote": 1153898.296
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.1759,
          "high": 0.1799,
          "low": 0.1689,
          "close": 0.1767,
          "volume": 18507457.4,
          "close_time": 1759535999999,
          "quote_volume": 3204939.59523,
          "trades": 35723,
          "taker_buy_base": 8977042.9,
          "taker_buy_quote": 1554992.9569
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.1766,
          "high": 0.1957,
          "low": 0.1756,
          "close": 0.1849,
          "volume": 48290954.9,
          "close_time": 1759622399999,
          "quote_volume": 8943980.99319,
          "trades": 112278,
          "taker_buy_base": 24504429.5,
          "taker_buy_quote": 4542867.02292
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.1848,
          "high": 0.1871,
          "low": 0.1715,
          "close": 0.1725,
          "volume": 18915575.9,
          "close_time": 1759708799999,
          "quote_volume": 3392439.30138,
          "trades": 42792,
          "taker_buy_base": 8113527.0,
          "taker_buy_quote": 1455110.58421
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.1725,
          "high": 0.185,
          "low": 0.1714,
          "close": 0.1842,
          "volume": 15060478.3,
          "close_time": 1759795199999,
          "quote_volume": 2691518.49782,
          "trades": 33011,
          "taker_buy_base": 6972277.2,
          "taker_buy_quote": 1248013.96908
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.1841,
          "high": 0.185,
          "low": 0.1634,
          "close": 0.1651,
          "volume": 23080465.3,
          "close_time": 1759881599999,
          "quote_volume": 4013389.9118,
          "trades": 49820,
          "taker_buy_base": 10954166.1,
          "taker_buy_quote": 1901077.47182
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.1649,
          "high": 0.1738,
          "low": 0.1571,
          "close": 0.1726,
          "volume": 21143690.8,
          "close_time": 1759967999999,
          "quote_volume": 3477849.48223,
          "trades": 38569,
          "taker_buy_base": 9257238.4,
          "taker_buy_quote": 1521611.32683
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.1725,
          "high": 0.173,
          "low": 0.1573,
          "close": 0.1609,
          "volume": 14392520.3,
          "close_time": 1760054399999,
          "quote_volume": 2359903.63776,
          "trades": 30295,
          "taker_buy_base": 6538863.6,
          "taker_buy_quote": 1070624.79674
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.1608,
          "high": 0.1661,
          "low": 0.08,
          "close": 0.1071,
          "volume": 55877943.2,
          "close_time": 1760140799999,
          "quote_volume": 7080398.30661,
          "trades": 114112,
          "taker_buy_base": 26065476.7,
          "taker_buy_quote": 3313566.99871
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.1072,
          "high": 0.117,
          "low": 0.0942,
          "close": 0.1001,
          "volume": 54430680.7,
          "close_time": 1760227199999,
          "quote_volume": 5829722.8226,
          "trades": 66923,
          "taker_buy_base": 27031308.4,
          "taker_buy_quote": 2895318.71101
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.1001,
          "high": 0.1181,
          "low": 0.0997,
          "close": 0.1161,
          "volume": 20674458.1,
          "close_time": 1760313599999,
          "quote_volume": 2262299.70469,
          "trades": 29415,
          "taker_buy_base": 10108507.6,
          "taker_buy_quote": 1108691.31702
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.1161,
          "high": 0.1257,
          "low": 0.111,
          "close": 0.1229,
          "volume": 26593631.1,
          "close_time": 1760399999999,
          "quote_volume": 3122778.37043,
          "trades": 62338,
          "taker_buy_base": 12776336.4,
          "taker_buy_quote": 1501634.92206
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.1228,
          "high": 0.1241,
          "low": 0.1071,
          "close": 0.116,
          "volume": 19433083.8,
          "close_time": 1760486399999,
          "quote_volume": 2197724.35896,
          "trades": 43761,
          "taker_buy_base": 9187349.7,
          "taker_buy_quote": 1039137.87741
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.1159,
          "high": 0.1199,
          "low": 0.1087,
          "close": 0.1105,
          "volume": 14641873.1,
          "close_time": 1760572799999,
          "quote_volume": 1660611.18353,
          "trades": 28148,
          "taker_buy_base": 6864246.1,
          "taker_buy_quote": 779292.52094
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.1105,
          "high": 0.1142,
          "low": 0.1042,
          "close": 0.1072,
          "volume": 14072160.2,
          "close_time": 1760659199999,
          "quote_volume": 1539540.47934,
          "trades": 29652,
          "taker_buy_base": 6756999.3,
          "taker_buy_quote": 739017.12763
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.1073,
          "high": 0.1087,
          "low": 0.0962,
          "close": 0.1013,
          "volume": 13968935.2,
          "close_time": 1760745599999,
          "quote_volume": 1418053.69787,
          "trades": 30017,
          "taker_buy_base": 6918246.6,
          "taker_buy_quote": 701181.98236
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.1014,
          "high": 0.135,
          "low": 0.1012,
          "close": 0.1165,
          "volume": 117888037.5,
          "close_time": 1760831999999,
          "quote_volume": 14084132.22579,
          "trades": 136932,
          "taker_buy_base": 60013313.7,
          "taker_buy_quote": 7175813.4177
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.1166,
          "high": 0.134,
          "low": 0.1119,
          "close": 0.1176,
          "volume": 94502140.3,
          "close_time": 1760918399999,
          "quote_volume": 11438609.25588,
          "trades": 115782,
          "taker_buy_base": 46042404.7,
          "taker_buy_quote": 5578825.31248
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.1175,
          "high": 0.1242,
          "low": 0.1109,
          "close": 0.1148,
          "volume": 28944124.9,
          "close_time": 1761004799999,
          "quote_volume": 3397514.72086,
          "trades": 54283,
          "taker_buy_base": 12875897.9,
          "taker_buy_quote": 1511185.61548
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.1148,
          "high": 0.1174,
          "low": 0.105,
          "close": 0.1059,
          "volume": 19391981.0,
          "close_time": 1761091199999,
          "quote_volume": 2160782.78795,
          "trades": 35836,
          "taker_buy_base": 8782984.7,
          "taker_buy_quote": 980388.22292
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.106,
          "high": 0.1159,
          "low": 0.1015,
          "close": 0.1057,
          "volume": 24380402.3,
          "close_time": 1761177599999,
          "quote_volume": 2649865.53008,
          "trades": 45152,
          "taker_buy_base": 12036081.4,
          "taker_buy_quote": 1309386.45214
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.1056,
          "high": 0.1107,
          "low": 0.1053,
          "close": 0.1103,
          "volume": 8217709.8,
          "close_time": 1761263999999,
          "quote_volume": 889195.58955,
          "trades": 11902,
          "taker_buy_base": 3965530.9,
          "taker_buy_quote": 428950.8282
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.1103,
          "high": 0.1148,
          "low": 0.1081,
          "close": 0.1133,
          "volume": 12536630.3,
          "close_time": 1761350399999,
          "quote_volume": 1399998.23284,
          "trades": 20369,
          "taker_buy_base": 5812381.3,
          "taker_buy_quote": 649156.90188
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.1132,
          "high": 0.1192,
          "low": 0.1112,
          "close": 0.1157,
          "volume": 17181027.0,
          "close_time": 1761436799999,
          "quote_volume": 1980984.65312,
          "trades": 25098,
          "taker_buy_base": 8102249.7,
          "taker_buy_quote": 934399.811
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1158,
          "high": 0.1453,
          "low": 0.1138,
          "close": 0.1422,
          "volume": 35482374.6,
          "close_time": 1761523199999,
          "quote_volume": 4539087.02812,
          "trades": 47284,
          "taker_buy_base": 19183669.9,
          "taker_buy_quote": 2453915.83965
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.1421,
          "high": 0.1421,
          "low": 0.1211,
          "close": 0.1228,
          "volume": 26487529.2,
          "close_time": 1761609599999,
          "quote_volume": 3469285.45371,
          "trades": 58757,
          "taker_buy_base": 12193618.4,
          "taker_buy_quote": 1595178.89527
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1227,
          "high": 0.1234,
          "low": 0.1134,
          "close": 0.1165,
          "volume": 16595810.5,
          "close_time": 1761695999999,
          "quote_volume": 1962450.1213,
          "trades": 30234,
          "taker_buy_base": 8150709.1,
          "taker_buy_quote": 962980.73046
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.1165,
          "high": 0.1264,
          "low": 0.1141,
          "close": 0.1171,
          "volume": 24176600.5,
          "close_time": 1761782399999,
          "quote_volume": 2897430.38331,
          "trades": 24866,
          "taker_buy_base": 11564122.4,
          "taker_buy_quote": 1386776.05167
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1171,
          "high": 0.1197,
          "low": 0.1005,
          "close": 0.1053,
          "volume": 16929309.3,
          "close_time": 1761868799999,
          "quote_volume": 1829848.10879,
          "trades": 18146,
          "taker_buy_base": 8098179.2,
          "taker_buy_quote": 869027.56943
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.1054,
          "high": 0.1079,
          "low": 0.1027,
          "close": 0.1053,
          "volume": 8224144.6,
          "close_time": 1761955199999,
          "quote_volume": 868600.52981,
          "trades": 7173,
          "taker_buy_base": 3743262.2,
          "taker_buy_quote": 395339.18271
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1052,
          "high": 0.1124,
          "low": 0.1047,
          "close": 0.1093,
          "volume": 10671303.7,
          "close_time": 1762041599999,
          "quote_volume": 1165537.18274,
          "trades": 8176,
          "taker_buy_base": 5182230.2,
          "taker_buy_quote": 566254.07075
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1093,
          "high": 0.1126,
          "low": 0.1045,
          "close": 0.1086,
          "volume": 18429737.6,
          "close_time": 1762127999999,
          "quote_volume": 2015933.34813,
          "trades": 10444,
          "taker_buy_base": 9145870.6,
          "taker_buy_quote": 1001185.14403
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1085,
          "high": 0.1103,
          "low": 0.0877,
          "close": 0.0928,
          "volume": 25468815.1,
          "close_time": 1762214399999,
          "quote_volume": 2477143.22369,
          "trades": 24976,
          "taker_buy_base": 12470579.8,
          "taker_buy_quote": 1211900.82464
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0929,
          "high": 0.0948,
          "low": 0.0803,
          "close": 0.0875,
          "volume": 20606852.0,
          "close_time": 1762300799999,
          "quote_volume": 1812267.11737,
          "trades": 23815,
          "taker_buy_base": 10158824.6,
          "taker_buy_quote": 893480.21719
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0874,
          "high": 0.0923,
          "low": 0.083,
          "close": 0.0905,
          "volume": 10449382.2,
          "close_time": 1762387199999,
          "quote_volume": 916870.76437,
          "trades": 11388,
          "taker_buy_base": 5017209.3,
          "taker_buy_quote": 440828.96674
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0904,
          "high": 0.0942,
          "low": 0.0862,
          "close": 0.0881,
          "volume": 12793031.9,
          "close_time": 1762473599999,
          "quote_volume": 1150123.63941,
          "trades": 13126,
          "taker_buy_base": 6351231.3,
          "taker_buy_quote": 571450.1387
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.088,
          "high": 0.1033,
          "low": 0.088,
          "close": 0.0996,
          "volume": 21069294.9,
          "close_time": 1762559999999,
          "quote_volume": 2010603.76037,
          "trades": 27269,
          "taker_buy_base": 10518851.2,
          "taker_buy_quote": 1001097.5799
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0996,
          "high": 0.1062,
          "low": 0.0957,
          "close": 0.1004,
          "volume": 12516753.6,
          "close_time": 1762646399999,
          "quote_volume": 1253464.26157,
          "trades": 17996,
          "taker_buy_base": 6418965.4,
          "taker_buy_quote": 644348.79497
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.1004,
          "high": 0.1179,
          "low": 0.0962,
          "close": 0.1038,
          "volume": 41041462.9,
          "close_time": 1762732799999,
          "quote_volume": 4421958.54843,
          "trades": 40354,
          "taker_buy_base": 20002564.8,
          "taker_buy_quote": 2159665.27859
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.1037,
          "high": 0.1245,
          "low": 0.1026,
          "close": 0.1059,
          "volume": 46630238.7,
          "close_time": 1762819199999,
          "quote_volume": 5144194.90679,
          "trades": 46265,
          "taker_buy_base": 21868105.1,
          "taker_buy_quote": 2416817.77401
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.106,
          "high": 0.1074,
          "low": 0.0938,
          "close": 0.0949,
          "volume": 18603546.2,
          "close_time": 1762905599999,
          "quote_volume": 1856488.43902,
          "trades": 21873,
          "taker_buy_base": 8950805.6,
          "taker_buy_quote": 892183.60778
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0949,
          "high": 0.1007,
          "low": 0.0928,
          "close": 0.0962,
          "volume": 12649518.4,
          "close_time": 1762991999999,
          "quote_volume": 1224292.27459,
          "trades": 15689,
          "taker_buy_base": 6430634.1,
          "taker_buy_quote": 623207.89322
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0962,
          "high": 0.1025,
          "low": 0.0879,
          "close": 0.0919,
          "volume": 17665720.5,
          "close_time": 1763078399999,
          "quote_volume": 1693444.15593,
          "trades": 24287,
          "taker_buy_base": 8017437.4,
          "taker_buy_quote": 768466.5856
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0918,
          "high": 0.0945,
          "low": 0.0861,
          "close": 0.089,
          "volume": 16106776.4,
          "close_time": 1763164799999,
          "quote_volume": 1454690.82996,
          "trades": 18709,
          "taker_buy_base": 8015739.0,
          "taker_buy_quote": 724915.41757
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.089,
          "high": 0.0948,
          "low": 0.0889,
          "close": 0.0946,
          "volume": 6401549.5,
          "close_time": 1763251199999,
          "quote_volume": 586956.1117,
          "trades": 11016,
          "taker_buy_base": 2930188.4,
          "taker_buy_quote": 268681.06461
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0945,
          "high": 0.0954,
          "low": 0.0866,
          "close": 0.0902,
          "volume": 13673096.0,
          "close_time": 1763337599999,
          "quote_volume": 1244455.36734,
          "trades": 27074,
          "taker_buy_base": 6712287.6,
          "taker_buy_quote": 611383.0552
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0903,
          "high": 0.0929,
          "low": 0.0861,
          "close": 0.0897,
          "volume": 10623139.2,
          "close_time": 1763423999999,
          "quote_volume": 952812.23631,
          "trades": 15886,
          "taker_buy_base": 5233680.6,
          "taker_buy_quote": 469092.22093
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0896,
          "high": 0.0914,
          "low": 0.0863,
          "close": 0.0894,
          "volume": 7078213.6,
          "close_time": 1763510399999,
          "quote_volume": 629343.77251,
          "trades": 14188,
          "taker_buy_base": 3025623.0,
          "taker_buy_quote": 269137.05799
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0893,
          "high": 0.092,
          "low": 0.0842,
          "close": 0.089,
          "volume": 8580119.2,
          "close_time": 1763596799999,
          "quote_volume": 754578.16957,
          "trades": 10479,
          "taker_buy_base": 4263136.0,
          "taker_buy_quote": 374493.85067
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.089,
          "high": 0.0965,
          "low": 0.085,
          "close": 0.0863,
          "volume": 20318601.4,
          "close_time": 1763683199999,
          "quote_volume": 1852122.82772,
          "trades": 19859,
          "taker_buy_base": 9495422.2,
          "taker_buy_quote": 865177.25763
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0865,
          "high": 0.088,
          "low": 0.0732,
          "close": 0.0835,
          "volume": 22748514.5,
          "close_time": 1763769599999,
          "quote_volume": 1877730.53502,
          "trades": 28576,
          "taker_buy_base": 10917605.1,
          "taker_buy_quote": 900614.34837
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0835,
          "high": 0.0865,
          "low": 0.0787,
          "close": 0.0812,
          "volume": 8286848.2,
          "close_time": 1763855999999,
          "quote_volume": 681647.48902,
          "trades": 13906,
          "taker_buy_base": 4155289.6,
          "taker_buy_quote": 342565.69592
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0813,
          "high": 0.085,
          "low": 0.0801,
          "close": 0.0814,
          "volume": 9538782.1,
          "close_time": 1763942399999,
          "quote_volume": 782360.30632,
          "trades": 15663,
          "taker_buy_base": 4429283.0,
          "taker_buy_quote": 363244.80455
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0812,
          "high": 0.0851,
          "low": 0.0784,
          "close": 0.0832,
          "volume": 10941253.7,
          "close_time": 1764028799999,
          "quote_volume": 890661.75,
          "trades": 17689,
          "taker_buy_base": 5347836.8,
          "taker_buy_quote": 435893.098
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.0832,
          "high": 0.0853,
          "low": 0.0817,
          "close": 0.0838,
          "volume": 8510809.5,
          "close_time": 1764115199999,
          "quote_volume": 709791.15484,
          "trades": 11263,
          "taker_buy_base": 3799337.0,
          "taker_buy_quote": 316874.84287
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0839,
          "high": 0.0877,
          "low": 0.082,
          "close": 0.0869,
          "volume": 18043148.0,
          "close_time": 1764201599999,
          "quote_volume": 1528526.30341,
          "trades": 26405,
          "taker_buy_base": 9115444.9,
          "taker_buy_quote": 773318.6692
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0869,
          "high": 0.089,
          "low": 0.084,
          "close": 0.0848,
          "volume": 10132804.3,
          "close_time": 1764287999999,
          "quote_volume": 872339.011,
          "trades": 12588,
          "taker_buy_base": 4377232.4,
          "taker_buy_quote": 377571.39215
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0848,
          "high": 0.085,
          "low": 0.0791,
          "close": 0.0816,
          "volume": 17437566.3,
          "close_time": 1764374399999,
          "quote_volume": 1432160.93291,
          "trades": 26637,
          "taker_buy_base": 9198779.9,
          "taker_buy_quote": 755072.10467
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0815,
          "high": 0.0828,
          "low": 0.0768,
          "close": 0.077,
          "volume": 8083332.7,
          "close_time": 1764460799999,
          "quote_volume": 646517.90721,
          "trades": 8467,
          "taker_buy_base": 3596174.8,
          "taker_buy_quote": 287673.10933
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0771,
          "high": 0.0799,
          "low": 0.0763,
          "close": 0.0773,
          "volume": 5723100.3,
          "close_time": 1764547199999,
          "quote_volume": 447262.00824,
          "trades": 6295,
          "taker_buy_base": 2809299.8,
          "taker_buy_quote": 219392.8719
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0773,
          "high": 0.0773,
          "low": 0.0702,
          "close": 0.0731,
          "volume": 13340016.6,
          "close_time": 1764633599999,
          "quote_volume": 963430.83339,
          "trades": 10224,
          "taker_buy_base": 6700777.8,
          "taker_buy_quote": 483841.63693
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0732,
          "high": 0.0795,
          "low": 0.0728,
          "close": 0.078,
          "volume": 17669391.2,
          "close_time": 1764719999999,
          "quote_volume": 1341953.36223,
          "trades": 10926,
          "taker_buy_base": 8531687.3,
          "taker_buy_quote": 648417.96483
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0781,
          "high": 0.0818,
          "low": 0.0768,
          "close": 0.0802,
          "volume": 9449863.3,
          "close_time": 1764806399999,
          "quote_volume": 748856.25022,
          "trades": 6727,
          "taker_buy_base": 4284353.0,
          "taker_buy_quote": 339667.94878
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0803,
          "high": 0.0836,
          "low": 0.075,
          "close": 0.0771,
          "volume": 13172388.5,
          "close_time": 1764892799999,
          "quote_volume": 1039723.24984,
          "trades": 15909,
          "taker_buy_base": 6423047.3,
          "taker_buy_quote": 507368.04265
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0771,
          "high": 0.0811,
          "low": 0.0728,
          "close": 0.0757,
          "volume": 12443225.2,
          "close_time": 1764979199999,
          "quote_volume": 955553.3265,
          "trades": 12875,
          "taker_buy_base": 5869207.9,
          "taker_buy_quote": 450113.21065
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0754,
          "high": 0.0816,
          "low": 0.075,
          "close": 0.0785,
          "volume": 14440042.5,
          "close_time": 1765065599999,
          "quote_volume": 1141510.9608,
          "trades": 11846,
          "taker_buy_base": 6593628.4,
          "taker_buy_quote": 521619.67518
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0787,
          "high": 0.0799,
          "low": 0.0739,
          "close": 0.0762,
          "volume": 8162619.6,
          "close_time": 1765151999999,
          "quote_volume": 631136.57435,
          "trades": 6493,
          "taker_buy_base": 4024669.3,
          "taker_buy_quote": 311364.2717
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0761,
          "high": 0.0843,
          "low": 0.0758,
          "close": 0.0802,
          "volume": 14165761.5,
          "close_time": 1765238399999,
          "quote_volume": 1142117.12328,
          "trades": 12760,
          "taker_buy_base": 6918209.3,
          "taker_buy_quote": 559148.47189
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0801,
          "high": 0.0854,
          "low": 0.0785,
          "close": 0.0827,
          "volume": 8311174.0,
          "close_time": 1765324799999,
          "quote_volume": 684288.90041,
          "trades": 9366,
          "taker_buy_base": 4066221.3,
          "taker_buy_quote": 334904.22757
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0828,
          "high": 0.0841,
          "low": 0.0795,
          "close": 0.0799,
          "volume": 6527459.8,
          "close_time": 1765411199999,
          "quote_volume": 532057.34786,
          "trades": 5884,
          "taker_buy_base": 2999692.1,
          "taker_buy_quote": 244484.33297
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0798,
          "high": 0.0816,
          "low": 0.0761,
          "close": 0.0796,
          "volume": 7473509.7,
          "close_time": 1765497599999,
          "quote_volume": 584181.93771,
          "trades": 7175,
          "taker_buy_base": 3845078.1,
          "taker_buy_quote": 300805.59812
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0795,
          "high": 0.0835,
          "low": 0.0728,
          "close": 0.0777,
          "volume": 11701081.0,
          "close_time": 1765583999999,
          "quote_volume": 924408.17945,
          "trades": 12217,
          "taker_buy_base": 5865826.6,
          "taker_buy_quote": 465164.5468
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0778,
          "high": 0.0805,
          "low": 0.0768,
          "close": 0.0794,
          "volume": 4415875.6,
          "close_time": 1765670399999,
          "quote_volume": 347568.50561,
          "trades": 3881,
          "taker_buy_base": 2347259.6,
          "taker_buy_quote": 184961.87478
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0793,
          "high": 0.0805,
          "low": 0.0752,
          "close": 0.0759,
          "volume": 4565801.4,
          "close_time": 1765756799999,
          "quote_volume": 356943.53447,
          "trades": 3893,
          "taker_buy_base": 1990095.4,
          "taker_buy_quote": 155787.45796
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0759,
          "high": 0.0806,
          "low": 0.0745,
          "close": 0.0762,
          "volume": 9136514.3,
          "close_time": 1765843199999,
          "quote_volume": 711722.47867,
          "trades": 9008,
          "taker_buy_base": 4405961.1,
          "taker_buy_quote": 342832.30054
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0762,
          "high": 0.087,
          "low": 0.0755,
          "close": 0.0828,
          "volume": 29135149.9,
          "close_time": 1765929599999,
          "quote_volume": 2405878.02874,
          "trades": 31516,
          "taker_buy_base": 14595652.0,
          "taker_buy_quote": 1206247.559
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0828,
          "high": 0.0919,
          "low": 0.079,
          "close": 0.0809,
          "volume": 33642269.4,
          "close_time": 1766015999999,
          "quote_volume": 2864552.71842,
          "trades": 42695,
          "taker_buy_base": 16305670.7,
          "taker_buy_quote": 1392109.1015
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0808,
          "high": 0.0902,
          "low": 0.0808,
          "close": 0.0875,
          "volume": 23228285.6,
          "close_time": 1766102399999,
          "quote_volume": 1998709.50492,
          "trades": 38622,
          "taker_buy_base": 11632069.3,
          "taker_buy_quote": 1001123.22549
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0874,
          "high": 0.0952,
          "low": 0.0845,
          "close": 0.0883,
          "volume": 21366074.9,
          "close_time": 1766188799999,
          "quote_volume": 1905609.08478,
          "trades": 18181,
          "taker_buy_base": 10078490.8,
          "taker_buy_quote": 898528.8872
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0883,
          "high": 0.0898,
          "low": 0.0852,
          "close": 0.0869,
          "volume": 5519242.3,
          "close_time": 1766275199999,
          "quote_volume": 480941.12112,
          "trades": 7097,
          "taker_buy_base": 2551018.0,
          "taker_buy_quote": 222480.72572
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0868,
          "high": 0.0869,
          "low": 0.0825,
          "close": 0.0838,
          "volume": 4427432.4,
          "close_time": 1766361599999,
          "quote_volume": 373479.81229,
          "trades": 8347,
          "taker_buy_base": 1917064.5,
          "taker_buy_quote": 161612.46954
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0839,
          "high": 0.086,
          "low": 0.0833,
          "close": 0.0859,
          "volume": 3843793.0,
          "close_time": 1766447999999,
          "quote_volume": 325459.57935,
          "trades": 7652,
          "taker_buy_base": 1991777.4,
          "taker_buy_quote": 168704.80641
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.086,
          "high": 0.0894,
          "low": 0.0841,
          "close": 0.0873,
          "volume": 7793073.6,
          "close_time": 1766534399999,
          "quote_volume": 674675.62265,
          "trades": 12437,
          "taker_buy_base": 3872248.9,
          "taker_buy_quote": 335540.50844
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0872,
          "high": 0.0878,
          "low": 0.0844,
          "close": 0.0866,
          "volume": 5424768.7,
          "close_time": 1766620799999,
          "quote_volume": 465107.89767,
          "trades": 11935,
          "taker_buy_base": 2351085.3,
          "taker_buy_quote": 201495.20867
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0865,
          "high": 0.0885,
          "low": 0.085,
          "close": 0.0864,
          "volume": 5024717.9,
          "close_time": 1766707199999,
          "quote_volume": 435675.67753,
          "trades": 10480,
          "taker_buy_base": 2634181.2,
          "taker_buy_quote": 228310.94122
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0863,
          "high": 0.0901,
          "low": 0.0851,
          "close": 0.09,
          "volume": 5475851.3,
          "close_time": 1766793599999,
          "quote_volume": 477922.48213,
          "trades": 10774,
          "taker_buy_base": 2645022.9,
          "taker_buy_quote": 230918.40582
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.09,
          "high": 0.095,
          "low": 0.0871,
          "close": 0.0888,
          "volume": 12689177.9,
          "close_time": 1766879999999,
          "quote_volume": 1142590.18473,
          "trades": 20876,
          "taker_buy_base": 5662422.0,
          "taker_buy_quote": 509328.36338
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0888,
          "high": 0.0892,
          "low": 0.0875,
          "close": 0.0888,
          "volume": 3716356.5,
          "close_time": 1766966399999,
          "quote_volume": 327892.11274,
          "trades": 5515,
          "taker_buy_base": 1781296.2,
          "taker_buy_quote": 157202.09523
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0889,
          "high": 0.0926,
          "low": 0.0857,
          "close": 0.0887,
          "volume": 10299779.0,
          "close_time": 1767052799999,
          "quote_volume": 919891.56125,
          "trades": 21207,
          "taker_buy_base": 4613204.4,
          "taker_buy_quote": 412999.80909
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0887,
          "high": 0.0904,
          "low": 0.0856,
          "close": 0.0884,
          "volume": 7490080.2,
          "close_time": 1767139199999,
          "quote_volume": 660632.70607,
          "trades": 14755,
          "taker_buy_base": 3378443.5,
          "taker_buy_quote": 298186.60754
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0882,
          "high": 0.0934,
          "low": 0.0876,
          "close": 0.0915,
          "volume": 6050935.1,
          "close_time": 1767225599999,
          "quote_volume": 545917.47657,
          "trades": 11609,
          "taker_buy_base": 3118222.3,
          "taker_buy_quote": 281213.37588
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0916,
          "high": 0.095,
          "low": 0.0913,
          "close": 0.0939,
          "volume": 6443924.2,
          "close_time": 1767311999999,
          "quote_volume": 601269.20068,
          "trades": 11627,
          "taker_buy_base": 2945610.9,
          "taker_buy_quote": 275114.24511
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.094,
          "high": 0.0955,
          "low": 0.0905,
          "close": 0.094,
          "volume": 9770591.0,
          "close_time": 1767398399999,
          "quote_volume": 905510.01321,
          "trades": 12096,
          "taker_buy_base": 4825982.1,
          "taker_buy_quote": 447665.93689
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0939,
          "high": 0.1089,
          "low": 0.091,
          "close": 0.1039,
          "volume": 42200664.1,
          "close_time": 1767484799999,
          "quote_volume": 4329725.02589,
          "trades": 74800,
          "taker_buy_base": 21423394.3,
          "taker_buy_quote": 2203696.84263
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.1039,
          "high": 0.1053,
          "low": 0.0957,
          "close": 0.0996,
          "volume": 14880642.6,
          "close_time": 1767571199999,
          "quote_volume": 1481276.87764,
          "trades": 27764,
          "taker_buy_base": 6537583.3,
          "taker_buy_quote": 650380.4168
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0996,
          "high": 0.1033,
          "low": 0.0969,
          "close": 0.0994,
          "volume": 14874985.3,
          "close_time": 1767657599999,
          "quote_volume": 1476510.07039,
          "trades": 43773,
          "taker_buy_base": 9111233.8,
          "taker_buy_quote": 903791.43508
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0993,
          "high": 0.1029,
          "low": 0.093,
          "close": 0.0952,
          "volume": 20921429.3,
          "close_time": 1767743999999,
          "quote_volume": 2041704.46095,
          "trades": 38048,
          "taker_buy_base": 11478999.2,
          "taker_buy_quote": 1122031.89694
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0951,
          "high": 0.0959,
          "low": 0.0818,
          "close": 0.0828,
          "volume": 31993382.8,
          "close_time": 1767830399999,
          "quote_volume": 2768053.71913,
          "trades": 64333,
          "taker_buy_base": 14038203.2,
          "taker_buy_quote": 1216885.4494
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0827,
          "high": 0.0857,
          "low": 0.0806,
          "close": 0.0836,
          "volume": 17377444.7,
          "close_time": 1767916799999,
          "quote_volume": 1433968.90805,
          "trades": 33601,
          "taker_buy_base": 8334198.6,
          "taker_buy_quote": 688724.35732
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0835,
          "high": 0.0841,
          "low": 0.0808,
          "close": 0.0819,
          "volume": 7411692.9,
          "close_time": 1768003199999,
          "quote_volume": 610325.92229,
          "trades": 12411,
          "taker_buy_base": 3516698.4,
          "taker_buy_quote": 289810.86481
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0819,
          "high": 0.0875,
          "low": 0.0807,
          "close": 0.0828,
          "volume": 19258653.7,
          "close_time": 1768089599999,
          "quote_volume": 1623712.99836,
          "trades": 33091,
          "taker_buy_base": 8817322.4,
          "taker_buy_quote": 745057.76028
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0829,
          "high": 0.0851,
          "low": 0.0807,
          "close": 0.0819,
          "volume": 8824532.2,
          "close_time": 1768175999999,
          "quote_volume": 737306.09114,
          "trades": 13661,
          "taker_buy_base": 4201990.3,
          "taker_buy_quote": 351198.67119
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.082,
          "high": 0.0828,
          "low": 0.0774,
          "close": 0.0795,
          "volume": 8973086.1,
          "close_time": 1768262399999,
          "quote_volume": 720209.01726,
          "trades": 9268,
          "taker_buy_base": 4007577.9,
          "taker_buy_quote": 321617.98984
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0794,
          "high": 0.0822,
          "low": 0.0786,
          "close": 0.0813,
          "volume": 7095535.0,
          "close_time": 1768348799999,
          "quote_volume": 570065.6387,
          "trades": 7410,
          "taker_buy_base": 3287660.2,
          "taker_buy_quote": 264305.18507
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0813,
          "high": 0.0822,
          "low": 0.0793,
          "close": 0.0801,
          "volume": 8948937.2,
          "close_time": 1768435199999,
          "quote_volume": 722847.96389,
          "trades": 10676,
          "taker_buy_base": 4386947.6,
          "taker_buy_quote": 354597.1765
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0802,
          "high": 0.0821,
          "low": 0.0776,
          "close": 0.0788,
          "volume": 10731080.1,
          "close_time": 1768521599999,
          "quote_volume": 856071.10726,
          "trades": 9682,
          "taker_buy_base": 5641380.0,
          "taker_buy_quote": 450320.52433
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0787,
          "high": 0.0803,
          "low": 0.0769,
          "close": 0.08,
          "volume": 5446253.1,
          "close_time": 1768607999999,
          "quote_volume": 430784.04882,
          "trades": 3416,
          "taker_buy_base": 2654811.8,
          "taker_buy_quote": 209809.48304
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.08,
          "high": 0.0814,
          "low": 0.0792,
          "close": 0.0798,
          "volume": 4074556.9,
          "close_time": 1768694399999,
          "quote_volume": 326629.00623,
          "trades": 3053,
          "taker_buy_base": 2063791.3,
          "taker_buy_quote": 165479.05591
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0798,
          "high": 0.0808,
          "low": 0.0775,
          "close": 0.0776,
          "volume": 4810254.5,
          "close_time": 1768780799999,
          "quote_volume": 382190.43278,
          "trades": 3534,
          "taker_buy_base": 2210663.9,
          "taker_buy_quote": 175613.92645
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0774,
          "high": 0.0774,
          "low": 0.0694,
          "close": 0.0725,
          "volume": 7965328.2,
          "close_time": 1768867199999,
          "quote_volume": 578641.59732,
          "trades": 6781,
          "taker_buy_base": 3593664.8,
          "taker_buy_quote": 260760.20552
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0725,
          "high": 0.0735,
          "low": 0.0698,
          "close": 0.0706,
          "volume": 5892481.2,
          "close_time": 1768953599999,
          "quote_volume": 424418.77346,
          "trades": 4062,
          "taker_buy_base": 2571411.0,
          "taker_buy_quote": 185196.11931
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0706,
          "high": 0.0725,
          "low": 0.0694,
          "close": 0.071,
          "volume": 4601642.6,
          "close_time": 1769039999999,
          "quote_volume": 328166.75295,
          "trades": 4020,
          "taker_buy_base": 2249283.0,
          "taker_buy_quote": 160472.0845
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0711,
          "high": 0.072,
          "low": 0.0678,
          "close": 0.0685,
          "volume": 4461899.2,
          "close_time": 1769126399999,
          "quote_volume": 312184.28731,
          "trades": 3318,
          "taker_buy_base": 2257701.1,
          "taker_buy_quote": 157943.23526
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0684,
          "high": 0.0737,
          "low": 0.0683,
          "close": 0.0713,
          "volume": 5585859.6,
          "close_time": 1769212799999,
          "quote_volume": 398609.01438,
          "trades": 5684,
          "taker_buy_base": 2767731.7,
          "taker_buy_quote": 197577.91826
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0713,
          "high": 0.0743,
          "low": 0.0712,
          "close": 0.0728,
          "volume": 4900493.9,
          "close_time": 1769299199999,
          "quote_volume": 355864.07041,
          "trades": 7499,
          "taker_buy_base": 2353347.8,
          "taker_buy_quote": 170888.02376
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0728,
          "high": 0.078,
          "low": 0.0688,
          "close": 0.0698,
          "volume": 14737942.3,
          "close_time": 1769385599999,
          "quote_volume": 1098173.41797,
          "trades": 16226,
          "taker_buy_base": 7153335.6,
          "taker_buy_quote": 533247.5984
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0697,
          "high": 0.0753,
          "low": 0.0692,
          "close": 0.0752,
          "volume": 8141514.5,
          "close_time": 1769471999999,
          "quote_volume": 589685.43384,
          "trades": 12016,
          "taker_buy_base": 3648648.5,
          "taker_buy_quote": 264106.24108
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0751,
          "high": 0.0768,
          "low": 0.0723,
          "close": 0.0738,
          "volume": 7233991.7,
          "close_time": 1769558399999,
          "quote_volume": 541697.94212,
          "trades": 9302,
          "taker_buy_base": 3669759.7,
          "taker_buy_quote": 274903.97599
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0738,
          "high": 0.0745,
          "low": 0.0717,
          "close": 0.0724,
          "volume": 4079166.3,
          "close_time": 1769644799999,
          "quote_volume": 298061.512,
          "trades": 7167,
          "taker_buy_base": 1861587.2,
          "taker_buy_quote": 136182.39491
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0726,
          "high": 0.0736,
          "low": 0.0681,
          "close": 0.069,
          "volume": 5879689.4,
          "close_time": 1769731199999,
          "quote_volume": 416037.98612,
          "trades": 6987,
          "taker_buy_base": 2855906.3,
          "taker_buy_quote": 202370.9103
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.069,
          "high": 0.0727,
          "low": 0.0669,
          "close": 0.0715,
          "volume": 5963606.1,
          "close_time": 1769817599999,
          "quote_volume": 414423.22995,
          "trades": 7344,
          "taker_buy_base": 2839696.4,
          "taker_buy_quote": 197065.7352
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0716,
          "high": 0.0718,
          "low": 0.0585,
          "close": 0.0637,
          "volume": 7811590.1,
          "close_time": 1769903999999,
          "quote_volume": 500841.53618,
          "trades": 6613,
          "taker_buy_base": 3766969.2,
          "taker_buy_quote": 240723.95878
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0636,
          "high": 0.0652,
          "low": 0.0599,
          "close": 0.0608,
          "volume": 5138514.8,
          "close_time": 1769990399999,
          "quote_volume": 322370.02012,
          "trades": 7022,
          "taker_buy_base": 2547924.7,
          "taker_buy_quote": 159683.66829
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.061,
          "high": 0.0634,
          "low": 0.0599,
          "close": 0.0622,
          "volume": 6306596.7,
          "close_time": 1770076799999,
          "quote_volume": 388683.16116,
          "trades": 10503,
          "taker_buy_base": 3203802.0,
          "taker_buy_quote": 197478.26182
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0623,
          "high": 0.0635,
          "low": 0.0595,
          "close": 0.0613,
          "volume": 4925328.7,
          "close_time": 1770163199999,
          "quote_volume": 303699.57776,
          "trades": 7761,
          "taker_buy_base": 2383730.4,
          "taker_buy_quote": 146805.44413
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0613,
          "high": 0.0628,
          "low": 0.0588,
          "close": 0.0603,
          "volume": 4873409.9,
          "close_time": 1770249599999,
          "quote_volume": 295711.36536,
          "trades": 8400,
          "taker_buy_base": 2287703.3,
          "taker_buy_quote": 138858.95944
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0605,
          "high": 0.0608,
          "low": 0.0506,
          "close": 0.0508,
          "volume": 10214540.7,
          "close_time": 1770335999999,
          "quote_volume": 564476.89221,
          "trades": 20809,
          "taker_buy_base": 5351641.9,
          "taker_buy_quote": 295438.19693
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0508,
          "high": 0.0564,
          "low": 0.046,
          "close": 0.0558,
          "volume": 7971715.4,
          "close_time": 1770422399999,
          "quote_volume": 404613.62149,
          "trades": 18540,
          "taker_buy_base": 3866238.5,
          "taker_buy_quote": 194998.92536
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0557,
          "high": 0.0568,
          "low": 0.0536,
          "close": 0.0554,
          "volume": 5017594.6,
          "close_time": 1770508799999,
          "quote_volume": 277352.85325,
          "trades": 10531,
          "taker_buy_base": 2476929.0,
          "taker_buy_quote": 136901.92061
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0555,
          "high": 0.0555,
          "low": 0.0526,
          "close": 0.0533,
          "volume": 2580928.8,
          "close_time": 1770595199999,
          "quote_volume": 139568.31998,
          "trades": 5417,
          "taker_buy_base": 1223477.9,
          "taker_buy_quote": 66168.52754
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0533,
          "high": 0.0565,
          "low": 0.0516,
          "close": 0.053,
          "volume": 5825235.0,
          "close_time": 1770681599999,
          "quote_volume": 314756.00698,
          "trades": 10138,
          "taker_buy_base": 2986075.3,
          "taker_buy_quote": 161591.75025
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0531,
          "high": 0.0543,
          "low": 0.0518,
          "close": 0.0533,
          "volume": 4217757.9,
          "close_time": 1770767999999,
          "quote_volume": 224814.7188,
          "trades": 5319,
          "taker_buy_base": 2327047.6,
          "taker_buy_quote": 123942.96394
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0533,
          "high": 0.0534,
          "low": 0.0513,
          "close": 0.0522,
          "volume": 6341749.5,
          "close_time": 1770854399999,
          "quote_volume": 330984.7144,
          "trades": 6106,
          "taker_buy_base": 3358354.9,
          "taker_buy_quote": 175280.17728
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0522,
          "high": 0.0551,
          "low": 0.0521,
          "close": 0.0535,
          "volume": 5774626.7,
          "close_time": 1770940799999,
          "quote_volume": 308602.29839,
          "trades": 7576,
          "taker_buy_base": 3044791.3,
          "taker_buy_quote": 162908.27407
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0535,
          "high": 0.0559,
          "low": 0.0516,
          "close": 0.0554,
          "volume": 5301229.6,
          "close_time": 1771027199999,
          "quote_volume": 284406.41738,
          "trades": 6095,
          "taker_buy_base": 2602378.3,
          "taker_buy_quote": 139744.50111
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0553,
          "high": 0.0588,
          "low": 0.0543,
          "close": 0.0578,
          "volume": 4324112.2,
          "close_time": 1771113599999,
          "quote_volume": 243470.54806,
          "trades": 6365,
          "taker_buy_base": 2182124.7,
          "taker_buy_quote": 122610.32039
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0578,
          "high": 0.0614,
          "low": 0.0543,
          "close": 0.0578,
          "volume": 36421331.3,
          "close_time": 1771199999999,
          "quote_volume": 2096124.86748,
          "trades": 44828,
          "taker_buy_base": 18703295.6,
          "taker_buy_quote": 1079381.94889
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0578,
          "high": 0.0629,
          "low": 0.0564,
          "close": 0.0582,
          "volume": 25921379.5,
          "close_time": 1771286399999,
          "quote_volume": 1524745.17506,
          "trades": 38362,
          "taker_buy_base": 12715057.2,
          "taker_buy_quote": 751963.36531
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0582,
          "high": 0.0583,
          "low": 0.0559,
          "close": 0.0569,
          "volume": 4618580.5,
          "close_time": 1771372799999,
          "quote_volume": 263019.14509,
          "trades": 6742,
          "taker_buy_base": 2044646.8,
          "taker_buy_quote": 116410.47379
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0569,
          "high": 0.0584,
          "low": 0.0553,
          "close": 0.0556,
          "volume": 2924410.2,
          "close_time": 1771459199999,
          "quote_volume": 165679.79998,
          "trades": 4332,
          "taker_buy_base": 1507607.2,
          "taker_buy_quote": 85285.96611
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0556,
          "high": 0.0561,
          "low": 0.0528,
          "close": 0.0544,
          "volume": 4173243.6,
          "close_time": 1771545599999,
          "quote_volume": 227301.84219,
          "trades": 5216,
          "taker_buy_base": 2093330.4,
          "taker_buy_quote": 113992.95205
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0545,
          "high": 0.0567,
          "low": 0.0535,
          "close": 0.0545,
          "volume": 4897619.4,
          "close_time": 1771631999999,
          "quote_volume": 269149.63292,
          "trades": 7554,
          "taker_buy_base": 2416386.8,
          "taker_buy_quote": 132778.42773
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0546,
          "high": 0.0563,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 2584725.8,
          "close_time": 1771718399999,
          "quote_volume": 142681.58429,
          "trades": 3352,
          "taker_buy_base": 1262640.1,
          "taker_buy_quote": 69701.77556
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0543,
          "high": 0.0548,
          "low": 0.0528,
          "close": 0.0535,
          "volume": 1941746.1,
          "close_time": 1771804799999,
          "quote_volume": 104247.24894,
          "trades": 2652,
          "taker_buy_base": 939288.5,
          "taker_buy_quote": 50405.03312
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0534,
          "high": 0.0535,
          "low": 0.0508,
          "close": 0.0523,
          "volume": 3890504.4,
          "close_time": 1771891199999,
          "quote_volume": 201198.41695,
          "trades": 6986,
          "taker_buy_base": 1979953.1,
          "taker_buy_quote": 102425.15677
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0523,
          "high": 0.0598,
          "low": 0.0506,
          "close": 0.053,
          "volume": 31208890.3,
          "close_time": 1771977599999,
          "quote_volume": 1709670.62814,
          "trades": 42611,
          "taker_buy_base": 16043296.4,
          "taker_buy_quote": 879344.48438
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.0531,
          "high": 0.0555,
          "low": 0.0528,
          "close": 0.0535,
          "volume": 9012473.2,
          "close_time": 1772063999999,
          "quote_volume": 487076.14899,
          "trades": 11625,
          "taker_buy_base": 3962394.3,
          "taker_buy_quote": 214096.93545
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0535,
          "high": 0.0541,
          "low": 0.0497,
          "close": 0.0507,
          "volume": 11658095.2,
          "close_time": 1772150399999,
          "quote_volume": 604486.11562,
          "trades": 11870,
          "taker_buy_base": 5789817.0,
          "taker_buy_quote": 299944.95752
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0507,
          "high": 0.0547,
          "low": 0.05,
          "close": 0.0512,
          "volume": 10917234.2,
          "close_time": 1772236799999,
          "quote_volume": 574411.67639,
          "trades": 13735,
          "taker_buy_base": 5298337.8,
          "taker_buy_quote": 278767.7519
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0512,
          "high": 0.0523,
          "low": 0.0483,
          "close": 0.0514,
          "volume": 9097132.9,
          "close_time": 1772323199999,
          "quote_volume": 453868.18883,
          "trades": 10148,
          "taker_buy_base": 4549254.0,
          "taker_buy_quote": 227047.29884
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0513,
          "high": 0.0527,
          "low": 0.0482,
          "close": 0.0491,
          "volume": 7291677.1,
          "close_time": 1772409599999,
          "quote_volume": 368928.76306,
          "trades": 7738,
          "taker_buy_base": 3674472.5,
          "taker_buy_quote": 185692.2257
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0491,
          "high": 0.0499,
          "low": 0.0468,
          "close": 0.0484,
          "volume": 9169634.2,
          "close_time": 1772495999999,
          "quote_volume": 444539.80705,
          "trades": 8928,
          "taker_buy_base": 4734614.6,
          "taker_buy_quote": 229421.38027
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0484,
          "high": 0.0488,
          "low": 0.0471,
          "close": 0.0482,
          "volume": 5867387.3,
          "close_time": 1772582399999,
          "quote_volume": 280806.05769,
          "trades": 4504,
          "taker_buy_base": 3162599.8,
          "taker_buy_quote": 151299.08661
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0482,
          "high": 0.0508,
          "low": 0.0472,
          "close": 0.0493,
          "volume": 10139269.3,
          "close_time": 1772668799999,
          "quote_volume": 500140.63643,
          "trades": 12848,
          "taker_buy_base": 5223769.0,
          "taker_buy_quote": 257513.7042
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0493,
          "high": 0.0505,
          "low": 0.0472,
          "close": 0.0477,
          "volume": 6381030.5,
          "close_time": 1772755199999,
          "quote_volume": 312982.28168,
          "trades": 6839,
          "taker_buy_base": 3327105.8,
          "taker_buy_quote": 163090.01904
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0478,
          "high": 0.0498,
          "low": 0.0474,
          "close": 0.0484,
          "volume": 4920429.7,
          "close_time": 1772841599999,
          "quote_volume": 238706.94019,
          "trades": 6907,
          "taker_buy_base": 2486003.2,
          "taker_buy_quote": 120539.17229
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0485,
          "high": 0.0506,
          "low": 0.0477,
          "close": 0.0484,
          "volume": 8514508.8,
          "close_time": 1772927999999,
          "quote_volume": 418898.60959,
          "trades": 9617,
          "taker_buy_base": 4610563.8,
          "taker_buy_quote": 227048.08448
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0483,
          "high": 0.0486,
          "low": 0.046,
          "close": 0.0469,
          "volume": 4670986.0,
          "close_time": 1773014399999,
          "quote_volume": 220901.41271,
          "trades": 4203,
          "taker_buy_base": 2259419.5,
          "taker_buy_quote": 106991.72097
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.047,
          "high": 0.048,
          "low": 0.0468,
          "close": 0.0473,
          "volume": 2708227.5,
          "close_time": 1773100799999,
          "quote_volume": 128311.14256,
          "trades": 3402,
          "taker_buy_base": 1304008.8,
          "taker_buy_quote": 61780.98799
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.0473,
          "high": 0.0497,
          "low": 0.0472,
          "close": 0.0493,
          "volume": 7150546.2,
          "close_time": 1773187199999,
          "quote_volume": 346803.9081,
          "trades": 6906,
          "taker_buy_base": 3582778.9,
          "taker_buy_quote": 173983.15632
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0494,
          "high": 0.0556,
          "low": 0.0485,
          "close": 0.0509,
          "volume": 32014920.2,
          "close_time": 1773273599999,
          "quote_volume": 1651548.57477,
          "trades": 20096,
          "taker_buy_base": 16287428.6,
          "taker_buy_quote": 842013.42449
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.051,
          "high": 0.0543,
          "low": 0.0506,
          "close": 0.052,
          "volume": 13136540.2,
          "close_time": 1773359999999,
          "quote_volume": 684165.33768,
          "trades": 8711,
          "taker_buy_base": 6483842.6,
          "taker_buy_quote": 338095.20796
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.052,
          "high": 0.0546,
          "low": 0.0518,
          "close": 0.0534,
          "volume": 9327945.9,
          "close_time": 1773446399999,
          "quote_volume": 496809.13185,
          "trades": 8651,
          "taker_buy_base": 4671637.7,
          "taker_buy_quote": 249008.74165
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0535,
          "high": 0.09,
          "low": 0.0533,
          "close": 0.0766,
          "volume": 259887244.2,
          "close_time": 1773532799999,
          "quote_volume": 19067743.16861,
          "trades": 189128,
          "taker_buy_base": 133434481.6,
          "taker_buy_quote": 9788246.64444
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.0765,
          "high": 0.1066,
          "low": 0.068,
          "close": 0.0695,
          "volume": 301060382.4,
          "close_time": 1773619199999,
          "quote_volume": 26247599.95737,
          "trades": 186031,
          "taker_buy_base": 152809176.0,
          "taker_buy_quote": 13341506.27487
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0696,
          "high": 0.0723,
          "low": 0.0652,
          "close": 0.0675,
          "volume": 59909098.5,
          "close_time": 1773705599999,
          "quote_volume": 4082739.53785,
          "trades": 39757,
          "taker_buy_base": 29502170.2,
          "taker_buy_quote": 2011587.81559
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.0673,
          "high": 0.0687,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 28383899.1,
          "close_time": 1773791999999,
          "quote_volume": 1747282.91291,
          "trades": 34171,
          "taker_buy_base": 13155182.9,
          "taker_buy_quote": 806725.86015
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0559,
          "high": 0.0594,
          "low": 0.051,
          "close": 0.0569,
          "volume": 40374600.6,
          "close_time": 1773878399999,
          "quote_volume": 2228288.88752,
          "trades": 20714,
          "taker_buy_base": 20516270.1,
          "taker_buy_quote": 1133627.22372
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0567,
          "high": 0.0634,
          "low": 0.0524,
          "close": 0.0531,
          "volume": 76110810.6,
          "close_time": 1773964799999,
          "quote_volume": 4339081.99244,
          "trades": 40497,
          "taker_buy_base": 37372434.7,
          "taker_buy_quote": 2133808.00505
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0531,
          "high": 0.057,
          "low": 0.0525,
          "close": 0.055,
          "volume": 24472351.1,
          "close_time": 1774051199999,
          "quote_volume": 1337776.64259,
          "trades": 12207,
          "taker_buy_base": 12039070.2,
          "taker_buy_quote": 657930.21605
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0549,
          "high": 0.0562,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 18124287.3,
          "close_time": 1774137599999,
          "quote_volume": 982547.94174,
          "trades": 6928,
          "taker_buy_base": 8348862.3,
          "taker_buy_quote": 454394.11984
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0508,
          "high": 0.0523,
          "low": 0.0472,
          "close": 0.0492,
          "volume": 19774484.1,
          "close_time": 1774223999999,
          "quote_volume": 981359.57074,
          "trades": 8461,
          "taker_buy_base": 9374214.8,
          "taker_buy_quote": 465539.14317
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0491,
          "high": 0.0514,
          "low": 0.0466,
          "close": 0.0479,
          "volume": 17345133.3,
          "close_time": 1774310399999,
          "quote_volume": 852697.68872,
          "trades": 7994,
          "taker_buy_base": 8293170.4,
          "taker_buy_quote": 407095.22422
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0479,
          "high": 0.076,
          "low": 0.0474,
          "close": 0.0614,
          "volume": 172246377.3,
          "close_time": 1774396799999,
          "quote_volume": 11142082.06884,
          "trades": 106742,
          "taker_buy_base": 88201266.7,
          "taker_buy_quote": 5698186.76296
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0613,
          "high": 0.0736,
          "low": 0.0581,
          "close": 0.0604,
          "volume": 166824144.5,
          "close_time": 1774483199999,
          "quote_volume": 10700078.68408,
          "trades": 83838,
          "taker_buy_base": 81769771.7,
          "taker_buy_quote": 5248062.4763
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0605,
          "high": 0.0664,
          "low": 0.0578,
          "close": 0.0621,
          "volume": 56147814.0,
          "close_time": 1774569599999,
          "quote_volume": 3458503.40276,
          "trades": 33012,
          "taker_buy_base": 27911951.0,
          "taker_buy_quote": 1720323.17821
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0621,
          "high": 0.0995,
          "low": 0.0614,
          "close": 0.0867,
          "volume": 215334301.8,
          "close_time": 1774655999999,
          "quote_volume": 18514952.0196,
          "trades": 134313,
          "taker_buy_base": 108246797.3,
          "taker_buy_quote": 9348445.71332
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0867,
          "high": 0.105,
          "low": 0.0785,
          "close": 0.0807,
          "volume": 93739325.3,
          "close_time": 1774742399999,
          "quote_volume": 8303251.20249,
          "trades": 78030,
          "taker_buy_base": 47851105.7,
          "taker_buy_quote": 4248148.19929
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0807,
          "high": 0.0877,
          "low": 0.0762,
          "close": 0.0766,
          "volume": 15385076.8,
          "close_time": 1774828799999,
          "quote_volume": 1257440.34186,
          "trades": 12187,
          "taker_buy_base": 7706311.9,
          "taker_buy_quote": 629074.17068
        }
      ]
    }
  },
  "last_update": "2026-03-29T16:40:39.165770"
}